Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.80 +0.04 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.027 3.027 2.856 2.886 166,625,280 -0.12(-4.11%)
Feb 25, 2021 3.249 3.293 2.984 3.009 174,155,808 -0.16(-5.16%)
Feb 24, 2021 3.144 3.217 3.115 3.173 174,332,416 +0.09(+2.95%)
Feb 23, 2021 3.075 3.166 2.991 3.082 333,830,752 +0.19(+6.67%)
Feb 22, 2021 2.867 2.947 2.827 2.889 570,067,456 -0.77(-20.99%)
Feb 19, 2021 3.770 3.784 3.613 3.657 205,574,656 -0.28(-7.12%)
Feb 18, 2021 4.028 4.035 3.904 3.937 78,162,648 -0.04(-0.92%)
Feb 17, 2021 3.894 3.995 3.813 3.974 68,736,128 +0.08(+2.06%)
Feb 16, 2021 3.894 3.959 3.864 3.894 52,881,056 +0.05(+1.42%)
Feb 12, 2021 3.773 3.872 3.770 3.839 48,943,064 +0.01(+0.19%)
Feb 11, 2021 3.861 3.883 3.795 3.832 55,769,260 +0.04(+1.06%)
Feb 10, 2021 3.712 3.832 3.686 3.792 61,333,900 +0.05(+1.36%)
Feb 09, 2021 3.784 3.803 3.697 3.741 116,910,688 -0.12(-3.11%)
Feb 08, 2021 3.959 4.017 3.810 3.861 149,312,208 -0.17(-4.16%)
Feb 05, 2021 4.112 4.176 3.934 4.028 89,837,872 +0.08(+1.93%)
Feb 04, 2021 3.926 3.966 3.868 3.952 39,867,800 -0.03(-0.82%)
Feb 03, 2021 3.974 4.021 3.930 3.984 52,923,156 +0.04(+1.11%)
Feb 02, 2021 4.003 4.057 3.894 3.941 89,003,208 +0.20(+5.35%)
Feb 01, 2021 3.704 3.792 3.657 3.741 63,581,980 +0.08(+2.29%)
Jan 29, 2021 3.726 3.755 3.646 3.657 52,529,412 -0.18(-4.74%)
Jan 28, 2021 3.868 3.904 3.784 3.839 62,768,700 +0.08(+2.03%)
Jan 27, 2021 3.741 3.886 3.650 3.763 86,108,784 -0.00(-0.10%)
Jan 26, 2021 3.784 3.846 3.744 3.766 90,105,368 +0.09(+2.58%)
Jan 25, 2021 3.679 3.682 3.570 3.672 49,932,424 -0.04(-0.98%)
Jan 22, 2021 3.693 3.759 3.653 3.708 88,744,376 -0.12(-3.23%)
Jan 21, 2021 3.948 3.948 3.795 3.832 40,739,560 -0.11(-2.77%)
Jan 20, 2021 4.021 4.028 3.930 3.941 48,126,896 -0.02(-0.46%)
Jan 19, 2021 3.981 3.992 3.894 3.959 60,391,588 -0.01(-0.18%)
Jan 15, 2021 4.017 4.054 3.948 3.966 98,179,632 -0.23(-5.46%)
Jan 14, 2021 4.090 4.217 4.057 4.196 76,373,456 +0.12(+2.85%)
Jan 13, 2021 4.217 4.228 4.057 4.079 71,354,520 -0.19(-4.35%)
Jan 12, 2021 4.210 4.279 4.163 4.265 80,816,960 +0.12(+2.81%)
Jan 11, 2021 4.141 4.199 4.101 4.148 41,608,184 -0.11(-2.48%)
Jan 08, 2021 4.316 4.323 4.192 4.254 54,116,748 +0.00(+0.00%)
Jan 07, 2021 4.301 4.308 4.210 4.254 59,609,936 +0.03(+0.60%)
Jan 06, 2021 4.236 4.327 4.188 4.228 72,592,392 +0.04(+0.87%)
Jan 05, 2021 3.974 4.236 3.970 4.192 75,060,176 +0.12(+2.95%)
Jan 04, 2021 4.159 4.221 4.028 4.072 82,984,768 -0.01(-0.36%)
Dec 31, 2020 4.086 4.086 4.086 47,480,516 +0.01(+0.18%)
Dec 30, 2020 4.017 4.094 4.017 4.079 47,480,516 +0.06(+1.45%)
Dec 29, 2020 4.043 4.057 3.988 4.021 36,319,992 +0.02(+0.55%)
Dec 28, 2020 3.999 4.039 3.970 3.999 38,331,268 +0.01(+0.18%)
Dec 24, 2020 3.995 3.995 3.919 3.992 20,360,836 +0.01(+0.27%)
Dec 23, 2020 3.959 4.057 3.952 3.981 33,934,332 +0.04(+1.02%)
Dec 22, 2020 3.948 3.966 3.901 3.941 39,740,840 +0.03(+0.65%)
Dec 21, 2020 3.904 3.981 3.879 3.915 58,959,656 -0.19(-4.69%)
Dec 18, 2020 4.134 4.163 4.088 4.108 40,428,720 -0.03(-0.70%)
Dec 17, 2020 4.152 4.196 4.115 4.137 53,785,740 +0.03(+0.71%)
Dec 16, 2020 4.028 4.123 3.981 4.108 53,200,436 +0.05(+1.35%)
Dec 15, 2020 3.999 4.072 3.963 4.054 46,027,208 +0.09(+2.20%)
Dec 14, 2020 4.075 4.108 3.955 3.966 53,122,444 -0.08(-2.07%)
Dec 11, 2020 4.025 4.065 3.984 4.050 65,181,388 -0.05(-1.15%)
Dec 10, 2020 3.923 4.145 3.890 4.097 89,533,936 +0.25(+6.63%)
Dec 09, 2020 3.901 3.934 3.792 3.843 72,372,424 -0.03(-0.66%)
Dec 08, 2020 3.912 3.984 3.861 3.868 50,609,328 -0.05(-1.30%)
Dec 07, 2020 3.988 4.010 3.877 3.919 95,899,328 -0.05(-1.37%)
Dec 04, 2020 3.919 4.006 3.919 3.974 81,181,168 +0.13(+3.51%)
Dec 03, 2020 3.784 3.923 3.773 3.839 70,732,320 +0.13(+3.53%)
Dec 02, 2020 3.632 3.795 3.628 3.708 81,971,416 +0.03(+0.89%)
Dec 01, 2020 3.595 3.679 3.584 3.675 66,622,028 +0.19(+5.54%)
Nov 30, 2020 3.566 3.617 3.471 3.482 82,756,088 -0.13(-3.72%)
Nov 27, 2020 3.537 3.617 3.530 3.617 44,824,124 -0.03(-0.90%)
Nov 25, 2020 3.621 3.697 3.581 3.650 61,279,276 +0.01(+0.30%)
Nov 24, 2020 3.584 3.672 3.544 3.639 119,266,904 +0.24(+6.95%)
Nov 23, 2020 3.391 3.413 3.351 3.402 70,132,112 +0.10(+3.09%)
Nov 20, 2020 3.322 3.351 3.279 3.300 39,649,064 -0.05(-1.41%)
Nov 19, 2020 3.322 3.373 3.304 3.348 41,205,352 +0.05(+1.43%)
Nov 18, 2020 3.366 3.406 3.300 3.300 75,923,048 -0.02(-0.55%)
Nov 17, 2020 3.195 3.377 3.191 3.319 77,181,456 +0.10(+3.17%)
Nov 16, 2020 3.264 3.279 3.184 3.217 69,112,208 +0.11(+3.63%)
Nov 13, 2020 3.031 3.126 3.017 3.104 73,886,728 +0.09(+3.02%)
Nov 12, 2020 3.104 3.140 2.995 3.013 57,741,968 -0.18(-5.69%)
Nov 11, 2020 3.129 3.199 3.104 3.195 75,917,936 -0.00(-0.11%)
Nov 10, 2020 3.064 3.202 3.049 3.199 141,071,952 +0.22(+7.33%)
Nov 09, 2020 3.035 3.057 2.900 2.980 138,660,816 +0.30(+11.13%)
Nov 06, 2020 2.613 2.693 2.596 2.682 45,511,164 +0.07(+2.50%)
Nov 05, 2020 2.594 2.634 2.584 2.616 45,928,340 +0.08(+3.16%)
Nov 04, 2020 2.507 2.584 2.456 2.536 51,812,440 +0.03(+1.31%)
Nov 03, 2020 2.536 2.544 2.460 2.503 73,293,920 +0.06(+2.38%)
Nov 02, 2020 2.442 2.467 2.380 2.445 43,573,492 +0.03(+1.36%)
Oct 30, 2020 2.420 2.462 2.400 2.413 63,494,568 -0.02(-0.90%)
Oct 29, 2020 2.271 2.463 2.238 2.434 111,010,680 +0.08(+3.40%)
Oct 28, 2020 2.445 2.460 2.351 2.354 98,351,760 -0.19(-7.31%)
Oct 27, 2020 2.573 2.574 2.536 2.540 50,391,916 -0.08(-2.92%)
Oct 26, 2020 2.642 2.645 2.573 2.616 44,310,500 -0.05(-1.78%)
Oct 23, 2020 2.733 2.740 2.642 2.664 46,607,404 -0.05(-1.75%)
Oct 22, 2020 2.624 2.711 2.613 2.711 50,424,068 +0.09(+3.62%)
Oct 21, 2020 2.605 2.638 2.569 2.616 56,512,000 -0.01(-0.55%)
Oct 20, 2020 2.558 2.645 2.551 2.631 71,039,576 +0.10(+3.88%)
Oct 19, 2020 2.514 2.602 2.496 2.533 64,085,112 +0.04(+1.46%)
Oct 16, 2020 2.554 2.558 2.493 2.496 56,644,232 -0.06(-2.42%)
Oct 15, 2020 2.547 2.576 2.525 2.558 52,652,508 -0.04(-1.68%)
Oct 14, 2020 2.645 2.675 2.598 2.602 48,957,764 -0.03(-1.11%)
Oct 13, 2020 2.602 2.642 2.569 2.631 39,170,948 -0.03(-0.96%)
Oct 12, 2020 2.638 2.664 2.605 2.656 20,812,832 +0.02(+0.69%)
Oct 09, 2020 2.675 2.682 2.616 2.638 56,644,780 -0.05(-1.76%)
Oct 08, 2020 2.594 2.689 2.587 2.685 50,577,400 +0.10(+3.80%)
Oct 07, 2020 2.598 2.620 2.536 2.587 41,473,904 -0.02(-0.84%)
Oct 06, 2020 2.733 2.736 2.594 2.609 52,654,948 -0.01(-0.55%)
Oct 05, 2020 2.533 2.653 2.503 2.624 82,873,488 +0.13(+5.41%)
Oct 02, 2020 2.511 2.547 2.473 2.489 75,282,520 -0.08(-3.25%)
Oct 01, 2020 2.529 2.587 2.485 2.573 91,159,440 -0.02(-0.70%)
Sep 30, 2020 2.584 2.616 2.556 2.591 73,588,952 +0.05(+1.86%)
Sep 29, 2020 2.594 2.627 2.529 2.544 68,402,312 -0.08(-2.92%)
Sep 28, 2020 2.751 2.773 2.616 2.620 71,153,080 -0.09(-3.48%)
Sep 25, 2020 2.678 2.736 2.664 2.715 71,332,584 -0.06(-2.23%)
Sep 24, 2020 2.715 2.806 2.664 2.776 71,025,448 +0.06(+2.28%)
Sep 23, 2020 2.798 2.827 2.711 2.715 76,017,520 -0.14(-4.85%)
Sep 22, 2020 2.907 2.933 2.820 2.853 45,687,320 -0.02(-0.63%)
Sep 21, 2020 2.889 2.893 2.820 2.871 55,197,596 -0.12(-3.90%)
Sep 18, 2020 3.060 3.084 2.966 2.987 78,213,160 -0.13(-4.31%)
Sep 17, 2020 3.006 3.122 2.995 3.122 73,032,352 +0.06(+1.90%)
Sep 16, 2020 3.027 3.111 3.002 3.064 46,544,780 +0.05(+1.81%)
Sep 15, 2020 3.053 3.075 2.986 3.009 50,026,972 -0.00(-0.12%)
Sep 14, 2020 3.013 3.027 2.947 3.013 56,533,788 +0.00(+0.00%)
Sep 11, 2020 3.042 3.075 2.998 3.013 68,459,664 -0.02(-0.72%)
Sep 10, 2020 3.133 3.144 3.031 3.035 60,204,956 -0.12(-3.70%)
Sep 09, 2020 3.144 3.175 3.122 3.151 39,695,792 +0.09(+3.10%)
Sep 08, 2020 3.053 3.086 2.991 3.057 53,676,188 -0.15(-4.65%)
Sep 04, 2020 3.224 3.253 3.144 3.206 71,609,056 +0.00(+0.11%)
Sep 03, 2020 3.202 3.264 3.158 3.202 78,718,184 +0.04(+1.15%)
Sep 02, 2020 3.173 3.180 3.115 3.166 56,917,860 +0.01(+0.23%)
Sep 01, 2020 3.082 3.177 3.049 3.158 58,776,452 +0.19(+6.24%)
Aug 31, 2020 3.042 3.053 2.966 2.973 45,384,532 -0.12(-3.88%)
Aug 28, 2020 3.006 3.106 2.987 3.093 53,289,828 +0.12(+3.91%)
Aug 27, 2020 3.002 3.006 2.937 2.977 45,078,084 +0.02(+0.74%)
Aug 26, 2020 3.086 3.086 2.933 2.955 46,657,684 -0.13(-4.36%)
Aug 25, 2020 3.082 3.104 3.031 3.089 26,690,562 +0.01(+0.47%)
Aug 24, 2020 3.049 3.086 3.038 3.075 40,617,944 +0.07(+2.42%)
Aug 21, 2020 3.017 3.020 2.962 3.002 30,367,158 -0.05(-1.55%)
Aug 20, 2020 2.995 3.071 2.947 3.049 76,734,560 -0.05(-1.64%)
Aug 19, 2020 3.155 3.195 3.097 3.100 39,345,096 -0.05(-1.62%)
Aug 18, 2020 3.148 3.209 3.133 3.151 34,238,512 +0.08(+2.49%)
Aug 17, 2020 3.129 3.148 3.035 3.075 46,151,640 -0.06(-1.86%)
Aug 14, 2020 3.151 3.194 3.117 3.133 37,355,728 -0.03(-0.92%)
Aug 13, 2020 3.242 3.275 3.155 3.162 43,563,944 -0.04(-1.14%)
Aug 12, 2020 3.235 3.249 3.153 3.199 46,167,208 +0.00(+0.11%)
Aug 11, 2020 3.297 3.300 3.195 3.195 50,439,884 -0.02(-0.57%)
Aug 10, 2020 3.195 3.217 3.113 3.213 71,548,600 +0.08(+2.44%)
Aug 07, 2020 3.140 3.160 3.104 3.137 36,524,408 -0.10(-3.04%)
Aug 06, 2020 3.264 3.284 3.217 3.235 38,291,164 -0.01(-0.45%)
Aug 05, 2020 3.253 3.304 3.209 3.249 66,873,340 +0.19(+6.06%)
Aug 04, 2020 3.024 3.102 2.998 3.064 85,649,520 +0.01(+0.36%)
Aug 03, 2020 3.140 3.140 3.053 3.053 66,182,804 -0.10(-3.23%)
Jul 31, 2020 3.297 3.326 3.148 3.155 61,746,464 -0.15(-4.52%)
Jul 30, 2020 3.304 3.309 3.228 3.304 53,529,620 -0.07(-2.05%)
Jul 29, 2020 3.355 3.380 3.311 3.373 40,021,176 +0.05(+1.42%)
Jul 28, 2020 3.304 3.355 3.297 3.326 31,717,074 -0.06(-1.72%)
Jul 27, 2020 3.242 3.388 3.217 3.384 44,964,980 +0.11(+3.33%)
Jul 24, 2020 3.268 3.324 3.199 3.275 46,535,676 +0.01(+0.45%)
Jul 23, 2020 3.344 3.353 3.244 3.260 60,319,676 -0.09(-2.67%)
Jul 22, 2020 3.336 3.368 3.310 3.350 58,488,744 +0.04(+1.31%)
Jul 21, 2020 3.282 3.379 3.278 3.307 110,202,384 +0.13(+4.08%)
Jul 20, 2020 3.141 3.202 3.119 3.177 43,800,868 +0.01(+0.46%)
Jul 17, 2020 3.224 3.242 3.152 3.163 55,129,732 -0.02(-0.57%)
Jul 16, 2020 3.206 3.241 3.164 3.181 45,767,628 -0.06(-1.78%)
Jul 15, 2020 3.249 3.271 3.182 3.238 54,706,724 +0.05(+1.47%)
Jul 14, 2020 3.004 3.218 2.984 3.191 64,346,232 +0.12(+3.99%)
Jul 13, 2020 3.112 3.152 3.065 3.069 59,783,024 -0.06(-2.07%)
Jul 10, 2020 3.058 3.137 3.037 3.134 44,001,788 +0.06(+1.99%)
Jul 09, 2020 3.191 3.199 3.055 3.073 57,285,360 -0.08(-2.63%)
Jul 08, 2020 3.105 3.163 3.101 3.155 39,058,088 +0.11(+3.55%)
Jul 07, 2020 3.105 3.145 3.044 3.047 51,190,588 -0.08(-2.42%)
Jul 06, 2020 3.145 3.217 3.083 3.123 65,373,032 +0.07(+2.24%)
Jul 02, 2020 3.069 3.130 3.037 3.055 56,962,824 +0.01(+0.35%)
Jul 01, 2020 3.015 3.101 3.008 3.044 53,412,396 +0.06(+2.18%)
Jun 30, 2020 2.921 3.008 2.878 2.979 44,742,064 -0.00(-0.12%)
Jun 29, 2020 2.950 2.999 2.907 2.983 34,178,688 +0.09(+3.11%)
Jun 26, 2020 2.965 2.974 2.874 2.892 59,893,052 -0.13(-4.40%)
Jun 25, 2020 2.968 3.026 2.921 3.026 46,873,632 +0.06(+2.19%)
Jun 24, 2020 3.098 3.098 2.932 2.961 61,655,680 -0.19(-6.06%)
Jun 23, 2020 3.080 3.224 3.058 3.152 68,649,384 +0.15(+5.04%)
Jun 22, 2020 3.069 3.094 2.986 3.001 53,785,332 -0.03(-0.95%)
Jun 19, 2020 3.116 3.116 2.990 3.029 57,664,640 -0.01(-0.24%)
Jun 18, 2020 2.983 3.073 2.979 3.037 38,319,308 -0.03(-0.94%)
Jun 17, 2020 3.073 3.141 3.026 3.065 46,048,932 -0.01(-0.35%)
Jun 16, 2020 3.170 3.224 3.055 3.076 86,147,760 +0.06(+1.91%)
Jun 15, 2020 2.813 3.073 2.716 3.019 86,755,392 -0.04(-1.18%)
Jun 12, 2020 3.062 3.137 2.938 3.055 93,336,848 +0.14(+4.82%)
Jun 11, 2020 2.954 3.080 2.892 2.914 120,099,832 -0.29(-9.00%)
Jun 10, 2020 3.372 3.372 3.202 3.202 93,797,504 -0.14(-4.31%)
Jun 09, 2020 3.328 3.375 3.300 3.346 81,018,880 -0.15(-4.42%)
Jun 08, 2020 3.364 3.501 3.300 3.501 86,971,992 +0.15(+4.63%)
Jun 05, 2020 3.364 3.391 3.300 3.346 89,116,536 +0.21(+6.54%)
Jun 04, 2020 3.094 3.200 3.029 3.141 103,893,112 -0.02(-0.57%)
Jun 03, 2020 3.159 3.202 3.116 3.159 95,160,440 +0.14(+4.65%)
Jun 02, 2020 2.889 3.026 2.871 3.019 84,493,264 +0.21(+7.30%)
Jun 01, 2020 2.774 2.838 2.748 2.813 57,094,532 +0.06(+2.36%)
May 29, 2020 2.720 2.784 2.662 2.748 79,600,432 +0.00(+0.13%)
May 28, 2020 2.813 2.829 2.730 2.745 62,088,536 -0.08(-2.81%)
May 27, 2020 2.820 2.842 2.694 2.824 71,012,376 +0.08(+3.02%)
May 26, 2020 2.795 2.799 2.709 2.741 79,773,096 +0.20(+7.79%)
May 22, 2020 2.503 2.568 2.457 2.543 64,277,440 -0.04(-1.67%)
May 21, 2020 2.604 2.642 2.532 2.586 67,068,400 +0.07(+2.72%)
May 20, 2020 2.500 2.568 2.496 2.518 67,967,328 +0.10(+4.02%)
May 19, 2020 2.471 2.485 2.417 2.421 80,171,232 -0.04(-1.75%)
May 18, 2020 2.395 2.471 2.359 2.464 110,242,912 +0.27(+12.13%)
May 15, 2020 2.251 2.352 2.197 2.197 82,028,176 +0.02(+0.99%)
May 14, 2020 2.136 2.190 2.068 2.176 146,180,912 -0.03(-1.31%)
May 13, 2020 2.331 2.331 2.194 2.204 67,352,152 -0.12(-5.26%)
May 12, 2020 2.435 2.449 2.323 2.327 69,211,536 -0.04(-1.52%)
May 11, 2020 2.428 2.473 2.359 2.363 72,486,120 -0.11(-4.37%)
May 08, 2020 2.341 2.478 2.334 2.471 74,437,896 +0.19(+8.37%)
May 07, 2020 2.262 2.331 2.244 2.280 89,446,400 +0.00(+0.00%)
May 06, 2020 2.374 2.406 2.273 2.280 71,696,952 -0.14(-5.94%)
May 05, 2020 2.453 2.509 2.403 2.424 76,238,032 +0.07(+2.91%)
May 04, 2020 2.323 2.385 2.305 2.356 55,182,396 -0.01(-0.46%)
May 01, 2020 2.431 2.431 2.296 2.367 57,903,108 -0.12(-4.92%)
Apr 30, 2020 2.521 2.554 2.460 2.489 90,772,576 -0.08(-3.22%)
Apr 29, 2020 2.435 2.601 2.435 2.572 106,639,200 +0.21(+8.84%)
Apr 28, 2020 2.259 2.370 2.215 2.363 112,657,192 +0.23(+10.99%)
Apr 27, 2020 2.069 2.129 2.019 2.129 67,318,768 +0.12(+6.01%)
Apr 24, 2020 2.147 2.172 1.955 2.008 151,417,472 -0.23(-10.30%)
Apr 23, 2020 2.299 2.342 2.218 2.239 85,737,776 -0.01(-0.47%)
Apr 22, 2020 2.196 2.264 2.193 2.250 90,948,560 +0.10(+4.79%)
Apr 21, 2020 2.129 2.168 2.097 2.147 102,611,496 -0.08(-3.51%)
Apr 20, 2020 2.140 2.292 2.125 2.225 141,277,872 -0.06(-2.79%)
Apr 17, 2020 2.225 2.292 2.161 2.289 102,424,960 +0.11(+5.05%)
Apr 16, 2020 2.271 2.271 2.147 2.179 56,823,892 -0.05(-2.38%)
Apr 15, 2020 2.232 2.292 2.196 2.232 71,559,880 -0.14(-5.84%)
Apr 14, 2020 2.399 2.441 2.324 2.370 70,400,520 -0.01(-0.45%)
Apr 13, 2020 2.370 2.388 2.289 2.381 82,208,352 -0.00(-0.15%)
Apr 09, 2020 2.516 2.647 2.335 2.384 150,353,856 -0.03(-1.32%)
Apr 08, 2020 2.271 2.462 2.271 2.416 89,346,448 +0.17(+7.75%)
Apr 07, 2020 2.363 2.377 2.239 2.243 116,813,824 +0.06(+2.93%)
Apr 06, 2020 2.111 2.193 2.079 2.179 109,303,272 +0.13(+6.60%)
Apr 03, 2020 2.161 2.186 1.980 2.044 106,827,968 -0.02(-0.86%)
Apr 02, 2020 2.062 2.278 2.012 2.062 171,490,464 +0.14(+7.39%)
Apr 01, 2020 1.838 1.962 1.824 1.920 75,714,728 -0.03(-1.64%)
Mar 31, 2020 1.888 2.030 1.888 1.952 104,331,512 +0.10(+5.36%)
Mar 30, 2020 1.827 1.881 1.730 1.852 72,888,208 +0.01(+0.58%)
Mar 27, 2020 1.898 1.905 1.831 1.842 99,195,488 -0.22(-10.67%)
Mar 26, 2020 2.118 2.184 1.976 2.062 116,373,672 +0.00(+0.17%)
Mar 25, 2020 1.923 2.147 1.849 2.058 137,708,944 +0.13(+6.81%)
Mar 24, 2020 1.795 1.944 1.746 1.927 115,489,568 +0.34(+21.75%)
Mar 23, 2020 1.636 1.735 1.579 1.583 100,987,520 -0.14(-8.04%)
Mar 20, 2020 1.895 1.913 1.675 1.721 107,736,864 -0.07(-4.15%)
Mar 19, 2020 1.561 1.813 1.455 1.795 158,696,816 +0.27(+17.40%)
Mar 18, 2020 1.618 1.710 1.423 1.529 138,117,904 -0.39(-20.19%)
Mar 17, 2020 1.920 2.008 1.824 1.916 146,239,504 +0.05(+2.86%)
Mar 16, 2020 1.916 2.115 1.820 1.863 99,411,360 -0.47(-20.21%)
Mar 13, 2020 2.374 2.392 1.975 2.335 168,558,864 +0.40(+20.73%)
Mar 12, 2020 2.040 2.090 1.714 1.934 243,980,880 -0.50(-20.44%)
Mar 11, 2020 2.668 2.757 2.356 2.431 157,025,680 -0.41(-14.48%)
Mar 10, 2020 3.016 3.041 2.604 2.842 154,256,176 +0.27(+10.33%)
Mar 09, 2020 2.679 2.931 2.498 2.576 269,833,664 -1.16(-30.99%)
Mar 06, 2020 3.797 3.855 3.645 3.733 146,771,248 -0.43(-10.39%)
Mar 05, 2020 4.261 4.276 4.013 4.166 119,855,864 -0.21(-4.79%)
Mar 04, 2020 4.418 4.418 4.293 4.375 67,358,632 +0.06(+1.40%)
Mar 03, 2020 4.439 4.581 4.254 4.315 105,293,728 -0.12(-2.64%)
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.