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: 7:00 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 (%)
Jul 30, 2021 4.157 4.193 3.999 4.021 65,485,392 -0.19(-4.56%)
Jul 29, 2021 4.187 4.251 4.157 4.214 44,081,652 +0.04(+0.99%)
Jul 28, 2021 4.097 4.185 4.051 4.172 57,273,476 +0.09(+2.22%)
Jul 27, 2021 4.050 4.095 4.010 4.082 46,371,036 -0.01(-0.28%)
Jul 26, 2021 3.976 4.097 3.976 4.093 45,316,660 +0.12(+3.04%)
Jul 23, 2021 4.051 4.067 3.953 3.972 37,351,148 -0.05(-1.13%)
Jul 22, 2021 4.025 4.055 3.969 4.018 40,219,440 -0.02(-0.37%)
Jul 21, 2021 3.950 4.061 3.938 4.033 57,366,344 +0.09(+2.29%)
Jul 20, 2021 3.799 3.987 3.759 3.942 67,463,520 +0.10(+2.65%)
Jul 19, 2021 3.904 3.929 3.806 3.840 80,110,088 -0.18(-4.59%)
Jul 16, 2021 4.134 4.138 3.972 4.025 55,351,004 -0.06(-1.38%)
Jul 15, 2021 4.161 4.214 4.063 4.082 59,172,220 -0.13(-3.04%)
Jul 14, 2021 4.263 4.293 4.187 4.210 63,663,144 +0.04(+0.99%)
Jul 13, 2021 4.127 4.185 4.093 4.168 42,934,916 +0.01(+0.27%)
Jul 12, 2021 4.070 4.165 4.033 4.157 48,503,116 +0.05(+1.29%)
Jul 09, 2021 4.097 4.134 4.048 4.104 40,052,632 +0.04(+1.02%)
Jul 08, 2021 4.051 4.108 3.991 4.063 67,021,780 -0.09(-2.18%)
Jul 07, 2021 4.161 4.176 4.059 4.153 94,714,224 -0.01(-0.27%)
Jul 06, 2021 4.312 4.342 4.157 4.165 98,633,008 -0.33(-7.30%)
Jul 02, 2021 4.470 4.511 4.379 4.492 51,335,984 +0.05(+1.10%)
Jul 01, 2021 4.666 4.666 4.432 4.443 100,588,888 -0.17(-3.60%)
Jun 30, 2021 4.458 4.628 4.447 4.609 125,114,632 +0.06(+1.41%)
Jun 29, 2021 4.481 4.545 4.408 4.545 87,384,184 +0.07(+1.52%)
Jun 28, 2021 4.496 4.507 4.423 4.477 76,508,272 -0.03(-0.59%)
Jun 25, 2021 4.579 4.617 4.466 4.504 118,018,536 -0.08(-1.73%)
Jun 24, 2021 4.519 4.617 4.489 4.583 84,901,152 +0.09(+2.01%)
Jun 23, 2021 4.477 4.560 4.432 4.492 85,093,808 +0.04(+0.85%)
Jun 22, 2021 4.391 4.492 4.334 4.455 83,505,376 +0.05(+1.11%)
Jun 21, 2021 4.353 4.425 4.312 4.406 61,600,100 +0.12(+2.81%)
Jun 18, 2021 4.285 4.300 4.221 4.285 95,276,888 -0.02(-0.35%)
Jun 17, 2021 4.436 4.457 4.259 4.300 93,240,312 -0.15(-3.31%)
Jun 16, 2021 4.428 4.462 4.327 4.447 84,903,832 +0.04(+0.85%)
Jun 15, 2021 4.357 4.425 4.304 4.410 53,928,912 +0.07(+1.56%)
Jun 14, 2021 4.425 4.470 4.319 4.342 72,214,680 +0.02(+0.52%)
Jun 11, 2021 4.394 4.402 4.285 4.319 99,607,760 -0.08(-1.80%)
Jun 10, 2021 4.440 4.477 4.365 4.398 93,943,520 -0.02(-0.34%)
Jun 09, 2021 4.421 4.474 4.364 4.413 193,144,784 -0.02(-0.34%)
Jun 08, 2021 4.266 4.432 4.229 4.428 233,013,424 +0.12(+2.80%)
Jun 07, 2021 4.278 4.371 4.236 4.308 166,035,456 -0.06(-1.38%)
Jun 04, 2021 4.278 4.379 4.251 4.368 151,929,904 +0.12(+2.75%)
Jun 03, 2021 4.221 4.279 4.176 4.251 164,210,512 -0.01(-0.18%)
Jun 02, 2021 3.965 4.266 3.961 4.259 292,449,344 +0.25(+6.30%)
Jun 01, 2021 3.972 4.012 3.893 4.006 166,797,840 +0.16(+4.11%)
May 28, 2021 3.712 3.857 3.690 3.848 143,324,288 +0.24(+6.58%)
May 27, 2021 3.614 3.633 3.569 3.611 60,857,944 +0.01(+0.31%)
May 26, 2021 3.535 3.603 3.520 3.599 69,395,200 +0.06(+1.70%)
May 25, 2021 3.641 3.644 3.535 3.539 64,496,312 -0.07(-1.98%)
May 24, 2021 3.588 3.635 3.562 3.611 54,977,600 +0.06(+1.70%)
May 21, 2021 3.588 3.624 3.546 3.550 71,210,752 -0.03(-0.74%)
May 20, 2021 3.614 3.620 3.546 3.577 87,330,904 -0.03(-0.73%)
May 19, 2021 3.607 3.644 3.554 3.603 72,459,112 -0.06(-1.65%)
May 18, 2021 3.697 3.716 3.629 3.663 69,354,184 -0.03(-0.92%)
May 17, 2021 3.633 3.708 3.622 3.697 69,291,936 +0.05(+1.34%)
May 14, 2021 3.588 3.667 3.571 3.648 106,409,464 +0.17(+4.99%)
May 13, 2021 3.456 3.486 3.374 3.475 88,053,184 +0.04(+1.10%)
May 12, 2021 3.550 3.569 3.437 3.437 113,434,152 -0.09(-2.46%)
May 11, 2021 3.411 3.543 3.403 3.524 100,961,928 +0.05(+1.41%)
May 10, 2021 3.475 3.520 3.452 3.475 101,212,360 +0.06(+1.65%)
May 07, 2021 3.313 3.430 3.294 3.418 82,668,864 +0.12(+3.54%)
May 06, 2021 3.290 3.309 3.266 3.301 89,125,264 +0.03(+0.92%)
May 05, 2021 3.260 3.290 3.173 3.271 74,818,816 +0.16(+5.21%)
May 04, 2021 3.196 3.200 3.109 3.109 59,188,688 -0.09(-2.71%)
May 03, 2021 3.200 3.226 3.162 3.196 99,968,504 +0.00(+0.00%)
Apr 30, 2021 3.215 3.264 3.188 3.196 78,755,512 -0.03(-0.93%)
Apr 29, 2021 3.328 3.332 3.192 3.226 79,733,680 -0.09(-2.73%)
Apr 28, 2021 3.203 3.317 3.200 3.317 81,961,800 +0.18(+5.90%)
Apr 27, 2021 3.237 3.264 3.113 3.132 67,718,680 -0.09(-2.69%)
Apr 26, 2021 3.207 3.251 3.188 3.219 49,948,072 +0.04(+1.18%)
Apr 23, 2021 3.207 3.219 3.138 3.181 72,195,872 -0.02(-0.59%)
Apr 22, 2021 3.196 3.215 3.158 3.200 82,948,120 +0.06(+1.92%)
Apr 21, 2021 3.098 3.147 3.087 3.139 42,792,124 +0.00(+0.00%)
Apr 20, 2021 3.215 3.230 3.121 3.139 87,979,600 -0.08(-2.46%)
Apr 19, 2021 3.030 3.290 3.023 3.219 152,139,456 +0.16(+5.17%)
Apr 16, 2021 3.007 3.075 2.981 3.060 81,724,096 +0.01(+0.25%)
Apr 15, 2021 3.124 3.143 3.049 3.053 58,750,188 -0.04(-1.19%)
Apr 14, 2021 2.998 3.118 2.995 3.089 95,158,152 +0.08(+2.66%)
Apr 13, 2021 2.991 3.049 2.977 3.009 89,056,232 +0.00(+0.00%)
Apr 12, 2021 3.075 3.093 2.993 3.009 72,979,736 -0.01(-0.24%)
Apr 09, 2021 2.995 3.020 2.987 3.017 128,913,672 -0.03(-0.96%)
Apr 08, 2021 3.060 3.075 3.002 3.046 83,483,800 -0.02(-0.59%)
Apr 07, 2021 3.078 3.104 3.038 3.064 74,611,528 +0.00(+0.12%)
Apr 06, 2021 3.068 3.102 3.042 3.060 59,139,080 +0.01(+0.36%)
Apr 05, 2021 3.057 3.068 3.009 3.049 53,100,248 +0.04(+1.33%)
Apr 01, 2021 3.064 3.089 2.991 3.009 86,312,256 -0.08(-2.48%)
Mar 31, 2021 2.998 3.104 2.991 3.086 76,168,176 +0.12(+4.05%)
Mar 30, 2021 2.966 3.002 2.947 2.966 60,227,524 +0.00(+0.00%)
Mar 29, 2021 2.904 2.977 2.896 2.966 71,722,752 +0.01(+0.49%)
Mar 26, 2021 2.973 3.031 2.896 2.951 85,596,088 +0.00(+0.00%)
Mar 25, 2021 2.849 2.955 2.816 2.951 85,407,688 +0.04(+1.25%)
Mar 24, 2021 2.987 3.053 2.904 2.915 80,228,880 -0.05(-1.72%)
Mar 23, 2021 3.006 3.075 2.958 2.966 82,601,816 -0.08(-2.63%)
Mar 22, 2021 3.035 3.071 2.984 3.046 64,601,780 -0.04(-1.41%)
Mar 19, 2021 3.013 3.133 2.975 3.089 81,468,624 +0.09(+3.16%)
Mar 18, 2021 3.024 3.089 2.962 2.995 97,702,040 -0.07(-2.37%)
Mar 17, 2021 2.918 3.082 2.907 3.068 87,353,568 +0.12(+3.95%)
Mar 16, 2021 3.009 3.013 2.937 2.951 69,477,528 -0.03(-0.98%)
Mar 15, 2021 2.958 2.984 2.911 2.980 63,546,684 +0.03(+0.86%)
Mar 12, 2021 2.973 2.984 2.922 2.955 71,424,656 -0.05(-1.58%)
Mar 11, 2021 2.947 3.035 2.900 3.002 142,045,920 +0.15(+5.23%)
Mar 10, 2021 2.751 2.860 2.725 2.853 144,081,776 +0.21(+7.84%)
Mar 09, 2021 2.634 2.740 2.569 2.645 158,940,352 +0.02(+0.83%)
Mar 08, 2021 2.769 2.795 2.605 2.624 167,473,920 -0.20(-7.09%)
Mar 05, 2021 2.893 2.893 2.773 2.824 161,121,552 +0.05(+1.70%)
Mar 04, 2021 2.827 2.886 2.740 2.776 206,133,168 +0.07(+2.69%)
Mar 03, 2021 2.685 2.747 2.605 2.704 296,232,320 -0.11(-4.01%)
Mar 02, 2021 2.736 2.849 2.722 2.816 238,997,072 -0.03(-0.90%)
Mar 01, 2021 2.893 2.991 2.838 2.842 163,423,760 -0.04(-1.51%)
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%)
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.