Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.58 -0.16 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.063 8.221 7.920 8.204 50,117,752 +0.39(+4.94%)
Nov 29, 2022 7.677 7.972 7.656 7.818 61,573,476 +0.42(+5.69%)
Nov 28, 2022 7.165 7.439 7.151 7.397 41,422,548 +0.17(+2.33%)
Nov 25, 2022 7.284 7.334 7.151 7.228 22,921,274 +0.11(+1.58%)
Nov 23, 2022 7.032 7.172 6.997 7.116 49,694,064 -0.01(-0.20%)
Nov 22, 2022 6.863 7.130 6.709 7.130 119,420,184 +0.04(+0.55%)
Nov 21, 2022 7.116 7.159 6.848 7.091 68,975,376 +0.03(+0.44%)
Nov 18, 2022 7.029 7.137 6.954 7.060 81,582,672 -0.07(-0.96%)
Nov 17, 2022 7.016 7.159 6.951 7.128 53,633,868 -0.07(-1.04%)
Nov 16, 2022 7.358 7.424 7.141 7.203 56,799,280 -0.24(-3.26%)
Nov 15, 2022 7.582 7.607 7.352 7.445 39,877,308 +0.04(+0.59%)
Nov 14, 2022 7.277 7.507 7.249 7.402 53,586,984 +0.21(+2.94%)
Nov 11, 2022 6.917 7.277 6.892 7.190 79,161,344 +0.34(+5.00%)
Nov 10, 2022 6.910 7.035 6.730 6.848 89,413,176 -0.37(-5.09%)
Nov 09, 2022 7.389 7.448 7.187 7.215 43,221,936 -0.19(-2.60%)
Nov 08, 2022 7.402 7.445 7.228 7.408 59,618,368 +0.03(+0.42%)
Nov 07, 2022 7.744 7.850 7.340 7.377 96,928,160 -0.49(-6.25%)
Nov 04, 2022 8.403 8.434 7.763 7.868 135,664,560 -0.25(-3.07%)
Nov 03, 2022 7.918 8.263 7.909 8.117 81,070,872 +0.19(+2.35%)
Nov 02, 2022 8.098 8.179 7.924 7.930 43,549,320 -0.17(-2.15%)
Nov 01, 2022 8.061 8.257 7.955 8.105 97,935,792 +0.13(+1.64%)
Oct 31, 2022 7.775 8.266 7.769 7.974 159,489,264 -0.39(-4.68%)
Oct 28, 2022 8.391 8.453 8.254 8.366 80,141,168 -0.15(-1.75%)
Oct 27, 2022 8.509 8.702 8.450 8.515 60,683,828 +0.10(+1.18%)
Oct 26, 2022 8.285 8.652 8.251 8.416 73,442,920 -0.24(-2.80%)
Oct 25, 2022 8.689 8.851 8.590 8.658 54,471,788 -0.17(-1.90%)
Oct 24, 2022 9.560 9.594 8.783 8.826 97,410,864 -1.16(-11.59%)
Oct 21, 2022 9.573 10.15 9.535 9.983 92,591,856 +0.38(+3.95%)
Oct 20, 2022 9.442 9.604 9.386 9.604 56,554,028 +0.35(+3.83%)
Oct 19, 2022 8.926 9.262 8.910 9.249 56,180,108 +0.32(+3.62%)
Oct 18, 2022 8.764 8.951 8.627 8.926 48,304,708 +0.23(+2.65%)
Oct 17, 2022 8.720 8.891 8.590 8.696 54,284,364 +0.02(+0.22%)
Oct 14, 2022 8.907 8.932 8.668 8.677 45,591,716 -0.30(-3.33%)
Oct 13, 2022 8.552 9.174 8.503 8.975 66,994,168 +0.34(+3.89%)
Oct 12, 2022 8.658 8.714 8.509 8.640 34,855,976 -0.07(-0.79%)
Oct 11, 2022 8.714 8.919 8.674 8.708 44,735,288 -0.15(-1.69%)
Oct 10, 2022 8.994 9.097 8.839 8.857 38,999,140 -0.07(-0.77%)
Oct 07, 2022 9.019 9.171 8.864 8.926 49,876,304 -0.10(-1.10%)
Oct 06, 2022 8.801 9.025 8.770 9.025 49,450,900 +0.25(+2.83%)
Oct 05, 2022 8.503 8.851 8.496 8.776 48,220,024 +0.27(+3.22%)
Oct 04, 2022 8.845 8.860 8.459 8.503 55,079,276 -0.14(-1.65%)
Oct 03, 2022 8.540 8.677 8.416 8.646 101,703,168 +0.97(+12.64%)
Sep 30, 2022 7.489 7.834 7.470 7.675 58,995,172 +0.12(+1.65%)
Sep 29, 2022 7.452 7.607 7.368 7.551 53,582,636 -0.07(-0.98%)
Sep 28, 2022 7.675 7.682 7.430 7.626 60,293,868 +0.01(+0.08%)
Sep 27, 2022 7.688 7.779 7.582 7.619 46,253,028 +0.06(+0.74%)
Sep 26, 2022 7.669 7.763 7.470 7.563 62,963,076 -0.24(-3.11%)
Sep 23, 2022 8.241 8.260 7.756 7.806 69,471,304 -0.79(-9.19%)
Sep 22, 2022 8.447 8.658 8.347 8.596 40,325,776 +0.24(+2.90%)
Sep 21, 2022 8.503 8.540 8.297 8.353 40,685,868 -0.07(-0.81%)
Sep 20, 2022 8.347 8.512 8.325 8.422 37,488,992 +0.01(+0.15%)
Sep 19, 2022 8.011 8.472 7.986 8.409 42,679,488 +0.26(+3.21%)
Sep 16, 2022 8.098 8.173 7.993 8.148 44,279,444 -0.09(-1.06%)
Sep 15, 2022 8.254 8.338 8.173 8.235 33,549,474 -0.11(-1.34%)
Sep 14, 2022 8.335 8.459 8.310 8.347 32,479,502 +0.11(+1.36%)
Sep 13, 2022 8.385 8.490 8.217 8.235 50,049,972 -0.41(-4.75%)
Sep 12, 2022 8.764 8.807 8.624 8.646 37,761,768 +0.06(+0.72%)
Sep 09, 2022 8.683 8.683 8.571 8.584 34,076,004 +0.11(+1.25%)
Sep 08, 2022 8.571 8.742 8.385 8.478 42,378,948 -0.09(-1.02%)
Sep 07, 2022 8.403 8.649 8.353 8.565 35,922,232 +0.02(+0.22%)
Sep 06, 2022 8.646 8.658 8.428 8.546 48,690,884 -0.44(-4.85%)
Sep 02, 2022 9.181 9.252 8.929 8.982 42,377,692 +0.00(+0.00%)
Sep 01, 2022 8.951 9.019 8.745 8.982 44,500,396 +0.09(+1.05%)
Aug 31, 2022 8.584 8.985 8.540 8.888 72,151,904 +0.04(+0.42%)
Aug 30, 2022 9.193 9.230 8.764 8.851 62,778,632 -0.56(-5.95%)
Aug 29, 2022 9.268 9.610 9.207 9.411 47,103,964 +0.24(+2.65%)
Aug 26, 2022 8.975 9.181 8.907 9.168 37,781,112 +0.10(+1.10%)
Aug 25, 2022 9.218 9.224 8.863 9.069 69,986,232 -0.07(-0.75%)
Aug 24, 2022 9.000 9.258 8.951 9.137 45,353,580 +0.04(+0.48%)
Aug 23, 2022 8.845 9.118 8.844 9.094 57,136,248 +0.43(+4.95%)
Aug 22, 2022 8.366 8.714 8.260 8.664 48,840,932 +0.17(+1.98%)
Aug 19, 2022 8.720 8.745 8.447 8.496 52,549,472 -0.34(-3.87%)
Aug 18, 2022 8.870 8.963 8.745 8.839 36,656,064 +0.10(+1.14%)
Aug 17, 2022 8.416 8.770 8.403 8.739 48,302,768 +0.20(+2.33%)
Aug 16, 2022 8.465 8.556 8.416 8.540 34,424,768 +0.03(+0.37%)
Aug 15, 2022 8.161 8.621 8.123 8.509 70,444,168 +0.04(+0.44%)
Aug 12, 2022 7.862 8.534 7.843 8.472 101,777,296 +0.70(+8.96%)
Aug 11, 2022 8.125 8.156 7.734 7.775 106,224,224 -0.23(-2.90%)
Aug 10, 2022 8.063 8.105 7.962 8.007 101,551,976 +0.05(+0.65%)
Aug 09, 2022 8.017 8.066 7.900 7.955 65,855,876 +0.05(+0.65%)
Aug 08, 2022 7.662 7.919 7.626 7.904 80,321,784 +0.46(+6.16%)
Aug 05, 2022 7.213 7.497 7.203 7.445 51,268,932 +0.15(+2.12%)
Aug 04, 2022 7.136 7.316 7.018 7.291 57,330,912 +0.20(+2.83%)
Aug 03, 2022 7.167 7.205 7.059 7.090 44,544,928 -0.04(-0.58%)
Aug 02, 2022 7.234 7.316 7.115 7.131 49,934,296 -0.13(-1.84%)
Aug 01, 2022 7.255 7.386 7.157 7.265 63,544,712 -0.09(-1.26%)
Jul 29, 2022 7.167 7.440 7.167 7.358 87,555,112 +0.46(+6.65%)
Jul 28, 2022 6.837 6.945 6.659 6.899 70,587,600 +0.23(+3.40%)
Jul 27, 2022 6.559 6.677 6.417 6.672 60,020,732 +0.18(+2.70%)
Jul 26, 2022 6.528 6.590 6.395 6.497 40,798,612 +0.11(+1.78%)
Jul 25, 2022 6.157 6.384 6.116 6.384 50,767,992 +0.39(+6.44%)
Jul 22, 2022 5.956 6.039 5.930 5.997 41,007,708 +0.09(+1.48%)
Jul 21, 2022 5.843 5.920 5.729 5.910 41,503,976 -0.08(-1.38%)
Jul 20, 2022 6.003 6.064 5.936 5.992 40,179,960 -0.02(-0.26%)
Jul 19, 2022 5.951 6.080 5.951 6.008 31,371,126 +0.10(+1.66%)
Jul 18, 2022 5.894 6.010 5.889 5.910 37,573,212 +0.12(+2.14%)
Jul 15, 2022 5.657 5.791 5.624 5.786 34,429,016 +0.17(+3.03%)
Jul 14, 2022 5.632 5.683 5.539 5.616 51,961,964 -0.23(-3.88%)
Jul 13, 2022 5.755 5.925 5.740 5.843 44,535,928 +0.06(+0.98%)
Jul 12, 2022 5.796 5.863 5.755 5.786 36,437,744 -0.16(-2.77%)
Jul 11, 2022 5.966 6.023 5.907 5.951 59,889,228 -0.12(-2.04%)
Jul 08, 2022 6.080 6.116 5.966 6.075 32,739,768 +0.12(+1.99%)
Jul 07, 2022 5.905 6.005 5.905 5.956 39,218,332 +0.24(+4.14%)
Jul 06, 2022 5.760 5.791 5.539 5.719 47,020,144 -0.12(-2.12%)
Jul 05, 2022 5.899 5.920 5.668 5.843 65,986,348 -0.22(-3.57%)
Jul 01, 2022 5.941 6.075 5.781 6.059 68,689,872 +0.04(+0.68%)
Jun 30, 2022 5.972 6.080 5.897 6.018 56,352,828 -0.08(-1.27%)
Jun 29, 2022 6.224 6.281 6.070 6.095 50,829,052 -0.03(-0.50%)
Jun 28, 2022 6.255 6.291 6.064 6.126 53,721,600 +0.06(+0.93%)
Jun 27, 2022 5.776 6.111 5.750 6.070 79,679,160 +0.43(+7.58%)
Jun 24, 2022 5.802 5.843 5.626 5.642 54,406,904 -0.08(-1.35%)
Jun 23, 2022 5.977 6.003 5.662 5.719 60,371,372 -0.18(-3.06%)
Jun 22, 2022 5.807 6.059 5.758 5.899 63,884,208 -0.05(-0.87%)
Jun 21, 2022 6.044 6.108 5.925 5.951 72,738,592 -0.03(-0.52%)
Jun 17, 2022 6.229 6.250 5.786 5.982 140,761,376 -0.24(-3.89%)
Jun 16, 2022 6.394 6.415 6.103 6.224 86,514,792 -0.35(-5.33%)
Jun 15, 2022 6.626 6.667 6.415 6.574 71,461,624 +0.03(+0.39%)
Jun 14, 2022 6.657 6.688 6.477 6.549 60,714,088 +0.06(+0.95%)
Jun 13, 2022 6.574 6.636 6.373 6.487 97,686,832 -0.32(-4.69%)
Jun 10, 2022 6.729 6.848 6.652 6.806 66,820,680 -0.15(-2.22%)
Jun 09, 2022 7.048 7.121 6.956 6.961 47,806,544 -0.14(-2.03%)
Jun 08, 2022 7.172 7.237 7.085 7.105 40,164,812 -0.06(-0.79%)
Jun 07, 2022 7.188 7.265 7.139 7.162 51,982,708 -0.06(-0.86%)
Jun 06, 2022 7.342 7.347 7.167 7.224 35,651,236 -0.08(-1.13%)
Jun 03, 2022 7.033 7.311 7.033 7.306 55,692,404 +0.22(+3.13%)
Jun 02, 2022 7.110 7.157 7.036 7.085 31,140,348 -0.04(-0.58%)
Jun 01, 2022 7.213 7.270 7.059 7.126 32,738,492 -0.03(-0.36%)
May 31, 2022 7.301 7.389 7.131 7.152 66,693,684 -0.20(-2.66%)
May 27, 2022 7.476 7.502 7.322 7.347 66,643,380 -0.28(-3.65%)
May 26, 2022 7.497 7.667 7.494 7.626 46,181,916 +0.13(+1.72%)
May 25, 2022 7.342 7.535 7.340 7.497 68,301,448 +0.16(+2.25%)
May 24, 2022 7.414 7.455 7.188 7.332 91,241,616 -0.29(-3.80%)
May 23, 2022 7.401 7.638 7.352 7.621 80,038,416 +0.39(+5.45%)
May 20, 2022 7.129 7.260 7.066 7.228 55,352,256 +0.16(+2.32%)
May 19, 2022 6.970 7.122 6.928 7.064 50,668,056 +0.15(+2.17%)
May 18, 2022 7.059 7.096 6.848 6.914 48,431,088 -0.19(-2.70%)
May 17, 2022 7.082 7.132 7.000 7.106 48,956,220 +0.15(+2.09%)
May 16, 2022 6.825 7.021 6.818 6.961 62,914,188 +0.16(+2.34%)
May 13, 2022 6.670 6.857 6.669 6.801 82,114,888 +0.18(+2.76%)
May 12, 2022 6.595 6.724 6.492 6.618 76,227,960 +0.02(+0.28%)
May 11, 2022 6.464 6.766 6.459 6.600 83,341,632 +0.29(+4.61%)
May 10, 2022 6.314 6.384 6.204 6.309 79,782,168 +0.10(+1.66%)
May 09, 2022 6.450 6.454 6.187 6.206 91,506,208 -0.39(-5.97%)
May 06, 2022 6.468 6.665 6.286 6.600 81,053,048 +0.20(+3.15%)
May 05, 2022 6.562 6.571 6.211 6.398 89,307,080 -0.17(-2.57%)
May 04, 2022 6.271 6.602 6.168 6.567 73,606,376 +0.33(+5.26%)
May 03, 2022 6.136 6.276 6.112 6.239 80,867,688 +0.14(+2.31%)
May 02, 2022 6.187 6.215 5.969 6.098 88,301,800 -0.26(-4.13%)
Apr 29, 2022 6.543 6.703 6.356 6.361 70,741,656 +0.03(+0.44%)
Apr 28, 2022 6.290 6.370 6.197 6.332 35,421,944 +0.09(+1.50%)
Apr 27, 2022 6.234 6.314 6.164 6.239 51,149,736 +0.02(+0.38%)
Apr 26, 2022 6.314 6.384 6.182 6.215 64,511,916 -0.17(-2.71%)
Apr 25, 2022 6.295 6.443 6.164 6.389 63,368,652 -0.12(-1.80%)
Apr 22, 2022 6.815 6.825 6.487 6.506 60,427,912 -0.33(-4.80%)
Apr 21, 2022 7.125 7.143 6.759 6.834 54,448,448 -0.27(-3.83%)
Apr 20, 2022 7.007 7.122 6.928 7.106 39,197,856 +0.12(+1.75%)
Apr 19, 2022 6.909 7.057 6.839 6.984 41,884,976 +0.11(+1.64%)
Apr 18, 2022 6.895 6.939 6.825 6.871 58,347,328 -0.02(-0.34%)
Apr 14, 2022 6.881 6.996 6.811 6.895 89,744,960 -0.01(-0.21%)
Apr 13, 2022 6.857 6.966 6.801 6.909 74,857,544 +0.13(+1.92%)
Apr 12, 2022 6.905 6.922 6.767 6.780 68,207,432 +0.05(+0.71%)
Apr 11, 2022 6.793 6.793 6.676 6.732 48,391,040 -0.06(-0.89%)
Apr 08, 2022 6.663 6.814 6.615 6.793 61,083,472 +0.11(+1.69%)
Apr 07, 2022 6.459 6.710 6.459 6.680 67,903,008 +0.28(+4.40%)
Apr 06, 2022 6.476 6.522 6.331 6.399 61,698,684 -0.06(-0.87%)
Apr 05, 2022 6.528 6.635 6.442 6.455 65,013,012 -0.10(-1.58%)
Apr 04, 2022 6.537 6.576 6.438 6.559 60,219,052 +0.02(+0.33%)
Apr 01, 2022 6.489 6.588 6.446 6.537 63,977,240 +0.13(+2.03%)
Mar 31, 2022 6.282 6.487 6.282 6.407 70,238,728 +0.06(+0.89%)
Mar 30, 2022 6.321 6.383 6.277 6.351 67,474,920 +0.08(+1.24%)
Mar 29, 2022 6.286 6.342 6.137 6.273 93,892,432 +0.13(+2.19%)
Mar 28, 2022 6.165 6.206 6.078 6.139 81,110,184 -0.22(-3.47%)
Mar 25, 2022 6.269 6.425 6.245 6.360 46,251,748 +0.10(+1.59%)
Mar 24, 2022 6.134 6.301 6.080 6.260 51,738,504 +0.12(+1.90%)
Mar 23, 2022 6.052 6.254 6.035 6.143 67,893,800 +0.19(+3.20%)
Mar 22, 2022 6.065 6.063 5.880 5.953 53,081,100 -0.02(-0.36%)
Mar 21, 2022 5.870 6.041 5.853 5.974 64,685,292 +0.23(+4.07%)
Mar 18, 2022 5.654 5.779 5.598 5.741 72,593,056 +0.10(+1.84%)
Mar 17, 2022 5.693 5.756 5.482 5.637 102,546,432 -0.10(-1.81%)
Mar 16, 2022 5.710 5.745 5.602 5.741 61,823,108 +0.08(+1.45%)
Mar 15, 2022 5.667 5.732 5.520 5.658 63,495,620 -0.18(-3.04%)
Mar 14, 2022 5.940 5.985 5.754 5.836 58,574,828 -0.12(-2.03%)
Mar 11, 2022 6.143 6.165 5.918 5.957 98,695,592 -0.18(-2.89%)
Mar 10, 2022 5.983 6.169 5.946 6.134 82,297,968 +0.13(+2.24%)
Mar 09, 2022 5.974 6.052 5.892 6.000 66,559,360 +0.06(+1.09%)
Mar 08, 2022 5.979 5.996 5.736 5.935 111,541,656 +0.15(+2.62%)
Mar 07, 2022 6.277 6.284 5.741 5.784 156,281,712 -0.50(-7.93%)
Mar 04, 2022 6.360 6.360 6.178 6.282 82,494,024 -0.13(-1.96%)
Mar 03, 2022 6.342 6.526 6.329 6.407 65,041,596 +0.05(+0.82%)
Mar 02, 2022 6.472 6.546 6.261 6.355 98,580,632 +0.00(+0.00%)
Mar 01, 2022 6.178 6.537 6.173 6.355 119,714,480 +0.17(+2.73%)
Feb 28, 2022 6.122 6.208 6.035 6.186 73,708,848 +0.04(+0.70%)
Feb 25, 2022 6.000 6.147 6.009 6.143 86,434,784 +0.10(+1.72%)
Feb 24, 2022 6.334 6.351 5.873 6.039 124,822,792 -0.26(-4.19%)
Feb 23, 2022 6.329 6.360 6.236 6.303 92,386,984 +0.10(+1.68%)
Feb 22, 2022 6.368 6.373 6.123 6.199 90,228,112 +0.13(+2.21%)
Feb 18, 2022 6.065 0 +0.02(+0.29%)
Feb 17, 2022 6.087 6.122 6.005 6.048 49,733,652 -0.10(-1.69%)
Feb 16, 2022 6.078 6.251 6.074 6.152 69,674,784 +0.19(+3.20%)
Feb 15, 2022 5.940 5.966 5.833 5.961 63,680,512 -0.09(-1.50%)
Feb 14, 2022 6.139 6.152 5.970 6.052 82,501,528 -0.09(-1.48%)
Feb 11, 2022 5.953 6.195 5.918 6.143 103,309,624 +0.26(+4.41%)
Feb 10, 2022 5.840 6.025 5.838 5.883 70,921,784 +0.07(+1.27%)
Feb 09, 2022 5.814 5.918 5.769 5.810 64,073,428 +0.05(+0.90%)
Feb 08, 2022 5.754 5.771 5.663 5.758 104,635,616 -0.11(-1.92%)
Feb 07, 2022 5.831 5.907 5.775 5.870 55,986,584 +0.00(+0.00%)
Feb 04, 2022 5.853 5.957 5.770 5.870 75,909,032 +0.10(+1.65%)
Feb 03, 2022 5.736 5.676 5.775 77,843,576 -0.08(-1.40%)
Feb 02, 2022 5.922 5.922 5.775 5.857 57,485,896 -0.14(-2.31%)
Feb 01, 2022 5.732 6.009 5.732 5.996 72,599,360 +0.22(+3.75%)
Jan 31, 2022 5.749 5.825 5.779 78,811,272 -0.01(-0.22%)
Jan 28, 2022 5.966 6.087 5.706 5.792 120,284,664 -0.17(-2.90%)
Jan 27, 2022 6.039 6.057 5.844 5.966 107,924,744 +0.07(+1.25%)
Jan 26, 2022 5.814 5.996 5.792 5.892 145,343,648 +0.19(+3.42%)
Jan 25, 2022 5.442 5.745 5.390 5.697 113,414,304 +0.23(+4.11%)
Jan 24, 2022 5.420 5.476 5.238 5.472 105,982,888 -0.01(-0.24%)
Jan 21, 2022 5.489 5.580 5.468 5.485 70,115,944 +0.01(+0.16%)
Jan 20, 2022 5.533 5.598 5.463 5.476 87,242,384 +0.02(+0.32%)
Jan 19, 2022 5.481 5.574 5.442 5.459 78,170,504 +0.06(+1.20%)
Jan 18, 2022 5.442 5.476 5.256 5.394 94,888,616 -0.06(-1.19%)
Jan 14, 2022 5.459 0 +0.13(+2.52%)
Jan 13, 2022 5.260 5.429 5.256 5.325 123,983,680 +0.12(+2.33%)
Jan 12, 2022 5.074 5.225 5.065 5.204 113,572,256 +0.19(+3.80%)
Jan 11, 2022 4.728 5.015 4.715 5.013 98,363,240 +0.32(+6.93%)
Jan 10, 2022 4.732 4.753 4.639 4.689 70,065,632 -0.08(-1.63%)
Jan 07, 2022 4.693 4.782 4.684 4.766 51,951,196 +0.08(+1.66%)
Jan 06, 2022 4.753 4.795 4.663 4.689 58,837,076 +0.04(+0.93%)
Jan 05, 2022 4.857 4.888 4.641 4.645 78,365,480 -0.24(-4.88%)
Jan 04, 2022 4.792 4.931 4.786 4.883 57,304,960 +0.06(+1.17%)
Jan 03, 2022 4.771 4.857 4.749 4.827 47,733,720 +0.07(+1.55%)
Dec 31, 2021 4.788 4.797 4.745 4.753 24,866,692 -0.00(-0.09%)
Dec 30, 2021 4.775 4.839 4.758 4.758 44,616,760 +0.04(+0.83%)
Dec 29, 2021 4.753 4.801 4.689 4.719 47,198,028 -0.09(-1.80%)
Dec 28, 2021 4.788 4.831 4.771 4.805 36,491,008 +0.01(+0.18%)
Dec 27, 2021 4.676 4.810 4.632 4.797 49,960,428 +0.13(+2.69%)
Dec 23, 2021 4.641 4.697 4.589 4.671 47,133,444 +0.04(+0.84%)
Dec 22, 2021 4.563 4.654 4.546 4.632 41,875,312 +0.06(+1.23%)
Dec 21, 2021 4.641 4.663 4.567 4.576 54,403,864 -0.00(-0.09%)
Dec 20, 2021 4.511 4.606 4.498 4.580 68,160,768 -0.09(-1.95%)
Dec 17, 2021 4.728 4.753 4.658 4.671 47,341,488 -0.14(-2.88%)
Dec 16, 2021 4.801 4.879 4.775 4.810 64,186,544 +0.10(+2.21%)
Dec 15, 2021 4.680 4.723 4.615 4.706 50,394,520 -0.01(-0.18%)
Dec 14, 2021 4.823 4.877 4.706 4.715 48,527,524 -0.07(-1.45%)
Dec 13, 2021 4.879 4.894 4.753 4.784 48,502,116 -0.10(-1.95%)
Dec 10, 2021 4.862 4.894 4.827 4.879 31,426,296 +0.03(+0.62%)
Dec 09, 2021 4.784 4.857 4.769 4.849 42,849,440 -0.05(-0.97%)
Dec 08, 2021 4.896 4.948 4.868 4.896 81,873,048 +0.07(+1.44%)
Dec 07, 2021 4.710 4.836 4.682 4.827 83,829,272 +0.17(+3.72%)
Dec 06, 2021 4.615 4.689 4.576 4.654 75,794,376 +0.05(+1.13%)
Dec 03, 2021 4.585 4.628 4.494 4.602 105,101,656 +0.07(+1.53%)
Dec 02, 2021 4.165 4.546 4.147 4.533 122,475,200 +0.43(+10.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.