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

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

14.13 -0.09 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2021 8.710 8.820 8.645 8.650 9,570,000 -0.14(-1.59%)
Apr 29, 2021 8.920 8.960 8.670 8.790 10,947,666 -0.13(-1.46%)
Apr 28, 2021 8.630 8.940 8.620 8.920 10,128,653 +0.47(+5.56%)
Apr 27, 2021 8.760 8.840 8.430 8.450 11,952,554 -0.24(-2.76%)
Apr 26, 2021 8.680 8.750 8.610 8.690 6,952,960 +0.11(+1.28%)
Apr 23, 2021 8.670 8.720 8.490 8.580 9,719,700 -0.08(-0.92%)
Apr 22, 2021 8.700 8.730 8.560 8.660 10,064,983 +0.18(+2.12%)
Apr 21, 2021 8.400 8.500 8.360 8.480 8,901,002 -0.06(-0.70%)
Apr 20, 2021 8.730 8.750 8.525 8.540 11,365,719 -0.14(-1.61%)
Apr 19, 2021 8.110 8.955 8.110 8.680 20,129,836 +0.51(+6.24%)
Apr 16, 2021 8.060 8.260 8.030 8.170 6,758,600 +0.00(+0.00%)
Apr 15, 2021 8.370 8.425 8.140 8.170 8,027,281 -0.39(-4.56%)
Apr 14, 2021 8.340 8.610 8.340 8.560 9,460,364 +0.19(+2.27%)
Apr 13, 2021 8.280 8.450 8.240 8.370 10,494,705 +0.05(+0.60%)
Apr 12, 2021 8.520 8.560 8.270 8.320 5,659,243 -0.03(-0.36%)
Apr 09, 2021 8.300 8.382 8.290 8.350 7,176,500 -0.10(-1.18%)
Apr 08, 2021 8.490 8.565 8.330 8.450 5,691,854 -0.03(-0.35%)
Apr 07, 2021 8.580 8.670 8.460 8.480 6,814,145 -0.03(-0.35%)
Apr 06, 2021 8.520 8.605 8.490 8.510 7,537,039 +0.08(+0.95%)
Apr 05, 2021 8.480 8.495 8.315 8.430 11,043,288 +0.07(+0.84%)
Apr 01, 2021 8.480 8.530 8.320 8.360 7,388,200 -0.18(-2.11%)
Mar 31, 2021 8.300 8.570 8.300 8.540 7,135,909 +0.29(+3.52%)
Mar 30, 2021 8.160 8.320 8.160 8.250 6,322,890 +0.04(+0.49%)
Mar 29, 2021 8.050 8.250 8.020 8.210 6,409,018 +0.04(+0.49%)
Mar 26, 2021 8.250 8.365 8.013 8.170 7,017,800 -0.03(-0.37%)
Mar 25, 2021 7.920 8.200 7.790 8.200 12,310,410 +0.10(+1.23%)
Mar 24, 2021 8.320 8.480 8.070 8.100 10,850,787 -0.14(-1.70%)
Mar 23, 2021 8.410 8.580 8.240 8.240 8,840,862 -0.26(-3.06%)
Mar 22, 2021 8.480 8.595 8.345 8.500 7,218,509 -0.18(-2.07%)
Mar 19, 2021 8.400 8.770 8.330 8.680 9,695,000 +0.36(+4.33%)
Mar 18, 2021 8.480 8.620 8.260 8.320 7,267,936 -0.27(-3.14%)
Mar 17, 2021 8.190 8.630 8.170 8.590 8,035,645 +0.32(+3.87%)
Mar 16, 2021 8.380 8.430 8.220 8.270 6,769,826 -0.04(-0.48%)
Mar 15, 2021 8.270 8.350 8.160 8.310 9,413,690 +0.01(+0.12%)
Mar 12, 2021 8.260 8.328 8.170 8.300 7,570,100 -0.08(-0.95%)
Mar 11, 2021 8.100 8.450 8.030 8.380 13,386,878 +0.50(+6.35%)
Mar 10, 2021 7.650 7.880 7.510 7.880 14,981,602 +0.48(+6.49%)
Mar 09, 2021 7.270 7.550 7.110 7.400 14,072,431 +0.19(+2.64%)
Mar 08, 2021 7.710 7.770 7.200 7.210 18,135,544 -0.66(-8.39%)
Mar 05, 2021 8.040 8.060 7.785 7.870 16,069,600 +0.15(+1.94%)
Mar 04, 2021 7.820 8.020 7.650 7.720 17,309,924 +0.22(+2.93%)
Mar 03, 2021 7.360 7.560 7.095 7.500 28,121,748 -0.19(-2.47%)
Mar 02, 2021 7.500 7.870 7.400 7.690 22,941,044 -0.11(-1.41%)
Mar 01, 2021 7.940 8.150 7.780 7.800 9,267,876 -0.10(-1.27%)
Feb 26, 2021 8.390 8.400 7.845 7.900 9,839,000 -0.46(-5.50%)
Feb 25, 2021 9.080 9.160 8.340 8.360 9,668,427 -0.62(-6.90%)
Feb 24, 2021 8.840 9.110 8.790 8.980 11,223,167 +0.17(+1.93%)
Feb 23, 2021 8.460 8.880 8.290 8.810 18,116,088 +0.99(+12.66%)
Feb 22, 2021 8.020 8.210 7.780 7.820 29,606,950 -2.33(-22.96%)
Feb 19, 2021 10.37 10.42 10.04 10.15 9,968,100 -0.60(-5.58%)
Feb 18, 2021 11.05 11.08 10.70 10.75 6,299,304 -0.17(-1.56%)
Feb 17, 2021 10.66 10.94 10.42 10.92 7,008,605 +0.23(+2.15%)
Feb 16, 2021 10.73 10.85 10.60 10.69 3,712,033 +0.13(+1.23%)
Feb 12, 2021 10.29 10.59 10.28 10.56 5,176,500 +0.13(+1.25%)
Feb 11, 2021 10.53 10.61 10.39 10.43 11,609,269 +0.06(+0.58%)
Feb 10, 2021 10.13 10.45 10.07 10.37 4,190,008 +0.15(+1.47%)
Feb 09, 2021 10.29 10.36 10.05 10.22 7,441,879 -0.26(-2.48%)
Feb 08, 2021 10.65 10.79 10.34 10.48 6,158,949 -0.33(-3.05%)
Feb 05, 2021 11.09 11.23 10.53 10.81 8,515,600 +0.17(+1.60%)
Feb 04, 2021 10.59 10.66 10.41 10.64 3,322,987 -0.10(-0.93%)
Feb 03, 2021 10.75 10.87 10.63 10.74 4,312,347 +0.04(+0.37%)
Feb 02, 2021 10.78 10.88 10.52 10.70 6,702,925 +0.67(+6.68%)
Feb 01, 2021 9.960 10.16 9.800 10.03 5,420,327 +0.25(+2.56%)
Jan 29, 2021 9.970 10.03 9.760 9.780 5,858,600 -0.49(-4.77%)
Jan 28, 2021 10.41 10.50 10.15 10.27 6,124,381 +0.18(+1.78%)
Jan 27, 2021 10.07 10.48 9.820 10.09 8,397,405 +0.00(+0.00%)
Jan 26, 2021 10.11 10.39 10.06 10.09 12,790,719 +0.27(+2.75%)
Jan 25, 2021 9.820 9.850 9.580 9.820 4,459,262 -0.07(-0.71%)
Jan 22, 2021 9.930 10.09 9.775 9.890 7,657,300 -0.43(-4.17%)
Jan 21, 2021 10.67 10.67 10.24 10.32 5,220,009 -0.32(-3.01%)
Jan 20, 2021 10.87 10.91 10.62 10.64 4,753,390 -0.10(-0.93%)
Jan 19, 2021 10.70 10.79 10.43 10.74 7,246,771 +0.13(+1.23%)
Jan 15, 2021 10.85 10.91 10.59 10.61 7,829,300 -0.74(-6.52%)
Jan 14, 2021 11.02 11.42 10.98 11.35 4,234,570 +0.37(+3.37%)
Jan 13, 2021 11.40 11.42 10.95 10.98 6,762,118 -0.58(-5.02%)
Jan 12, 2021 11.41 11.65 11.31 11.56 5,469,104 +0.33(+2.94%)
Jan 11, 2021 11.12 11.36 11.03 11.23 4,530,642 -0.28(-2.43%)
Jan 08, 2021 11.63 11.66 11.27 11.51 7,196,000 +0.02(+0.17%)
Jan 07, 2021 11.55 11.61 11.37 11.49 3,999,132 +0.12(+1.06%)
Jan 06, 2021 11.46 11.72 11.33 11.37 10,288,673 -0.04(-0.35%)
Jan 05, 2021 10.67 11.47 10.66 11.41 10,859,928 +0.41(+3.73%)
Jan 04, 2021 11.27 11.39 10.84 11.00 9,467,507 -0.06(-0.54%)
Dec 31, 2020 11.06 11.06 11.06 9,530,827 +0.08(+0.73%)
Dec 30, 2020 10.84 11.02 10.83 10.98 9,530,827 +0.13(+1.20%)
Dec 29, 2020 10.95 10.98 10.80 10.85 3,300,314 +0.07(+0.65%)
Dec 28, 2020 10.80 10.86 10.68 10.78 4,124,241 -0.03(-0.28%)
Dec 24, 2020 10.70 10.82 10.58 10.81 1,491,800 +0.08(+0.75%)
Dec 23, 2020 10.62 10.91 10.62 10.73 4,535,379 +0.16(+1.51%)
Dec 22, 2020 10.57 10.63 10.47 10.57 4,679,579 +0.04(+0.38%)
Dec 21, 2020 10.50 10.74 10.47 10.53 6,227,054 -0.56(-5.05%)
Dec 18, 2020 11.07 11.16 11.02 11.09 5,178,900 -0.04(-0.36%)
Dec 17, 2020 11.18 11.25 11.07 11.13 5,399,510 +0.04(+0.36%)
Dec 16, 2020 10.90 11.10 10.72 11.09 5,489,741 +0.13(+1.19%)
Dec 15, 2020 10.88 10.99 10.82 10.96 5,766,568 +0.15(+1.39%)
Dec 14, 2020 11.05 11.13 10.78 10.81 4,861,926 -0.13(-1.19%)
Dec 11, 2020 10.90 11.02 10.79 10.94 6,199,300 -0.13(-1.17%)
Dec 10, 2020 10.63 11.17 10.58 11.07 6,945,463 +0.66(+6.34%)
Dec 09, 2020 10.53 10.59 10.23 10.41 6,884,998 -0.03(-0.29%)
Dec 08, 2020 10.53 10.71 10.36 10.44 5,360,500 -0.11(-1.04%)
Dec 07, 2020 10.79 10.86 10.41 10.55 8,271,749 -0.15(-1.40%)
Dec 04, 2020 10.55 10.76 10.48 10.70 6,602,000 +0.37(+3.58%)
Dec 03, 2020 10.15 10.47 10.11 10.33 8,558,284 +0.41(+4.13%)
Dec 02, 2020 9.710 10.13 9.680 9.920 9,924,192 +0.14(+1.43%)
Dec 01, 2020 9.660 9.830 9.625 9.780 6,505,614 +0.53(+5.73%)
Nov 30, 2020 9.650 9.750 9.190 9.250 13,737,366 -0.45(-4.64%)
Nov 27, 2020 9.610 9.770 9.600 9.700 2,718,000 -0.18(-1.82%)
Nov 25, 2020 9.730 9.980 9.650 9.880 13,358,600 +0.07(+0.71%)
Nov 24, 2020 9.710 9.915 9.615 9.810 17,850,040 +0.57(+6.17%)
Nov 23, 2020 9.040 9.245 8.990 9.240 16,381,592 +0.47(+5.36%)
Nov 20, 2020 8.860 8.910 8.720 8.770 8,359,500 -0.19(-2.12%)
Nov 19, 2020 8.860 8.990 8.790 8.960 12,254,123 +0.13(+1.47%)
Nov 18, 2020 9.000 9.100 8.815 8.830 7,569,038 -0.11(-1.23%)
Nov 17, 2020 8.570 9.065 8.560 8.940 6,947,455 +0.36(+4.20%)
Nov 16, 2020 8.750 8.750 8.530 8.580 5,529,022 +0.22(+2.63%)
Nov 13, 2020 8.050 8.360 8.030 8.360 7,979,700 +0.35(+4.37%)
Nov 12, 2020 8.260 8.345 7.950 8.010 6,389,352 -0.44(-5.21%)
Nov 11, 2020 8.400 8.500 8.285 8.450 6,860,443 -0.14(-1.63%)
Nov 10, 2020 8.280 8.640 8.230 8.590 10,099,200 +0.52(+6.44%)
Nov 09, 2020 8.280 8.320 7.970 8.070 7,327,956 +0.73(+9.95%)
Nov 06, 2020 7.130 7.380 7.100 7.340 3,954,000 +0.16(+2.23%)
Nov 05, 2020 7.100 7.230 7.070 7.180 3,682,485 +0.22(+3.16%)
Nov 04, 2020 6.810 7.050 6.730 6.960 3,198,506 +0.10(+1.46%)
Nov 03, 2020 6.940 6.955 6.710 6.860 5,951,909 +0.19(+2.85%)
Nov 02, 2020 6.710 6.720 6.500 6.670 2,366,129 +0.06(+0.91%)
Oct 30, 2020 6.660 6.750 6.560 6.610 7,953,300 -0.09(-1.34%)
Oct 29, 2020 6.220 6.730 6.160 6.700 8,376,718 +0.22(+3.40%)
Oct 28, 2020 6.710 6.760 6.470 6.480 6,464,182 -0.53(-7.56%)
Oct 27, 2020 7.070 7.105 6.970 7.010 6,234,890 -0.20(-2.77%)
Oct 26, 2020 7.260 7.270 7.110 7.210 5,872,879 -0.13(-1.77%)
Oct 23, 2020 7.540 7.540 7.300 7.340 4,606,000 -0.11(-1.48%)
Oct 22, 2020 7.230 7.450 7.200 7.450 4,842,419 +0.26(+3.62%)
Oct 21, 2020 7.150 7.260 7.070 7.190 4,915,515 -0.05(-0.69%)
Oct 20, 2020 7.040 7.260 7.010 7.240 3,965,550 +0.28(+4.02%)
Oct 19, 2020 6.890 7.150 6.830 6.960 12,398,238 +0.11(+1.61%)
Oct 16, 2020 7.000 7.000 6.820 6.850 5,500,500 -0.16(-2.28%)
Oct 15, 2020 6.970 7.050 6.920 7.010 10,466,821 -0.12(-1.68%)
Oct 14, 2020 7.240 7.315 7.130 7.130 3,109,041 -0.12(-1.66%)
Oct 13, 2020 7.110 7.260 7.040 7.250 8,848,825 -0.01(-0.14%)
Oct 12, 2020 7.200 7.280 7.110 7.260 3,589,637 +0.08(+1.11%)
Oct 09, 2020 7.280 7.325 7.160 7.180 5,035,400 -0.11(-1.51%)
Oct 08, 2020 7.110 7.370 7.060 7.290 9,860,715 +0.25(+3.55%)
Oct 07, 2020 7.110 7.155 6.935 7.040 5,829,432 -0.10(-1.40%)
Oct 06, 2020 7.470 7.490 7.100 7.140 6,953,976 -0.08(-1.11%)
Oct 05, 2020 6.870 7.260 6.830 7.220 7,906,344 +0.48(+7.12%)
Oct 02, 2020 6.870 6.960 6.730 6.740 6,810,000 -0.32(-4.53%)
Oct 01, 2020 6.890 7.100 6.770 7.060 9,717,062 +0.02(+0.28%)
Sep 30, 2020 6.980 7.125 6.960 7.040 9,725,912 +0.17(+2.47%)
Sep 29, 2020 6.900 7.090 6.820 6.870 5,974,739 -0.10(-1.43%)
Sep 28, 2020 7.410 7.425 6.970 6.970 4,073,126 -0.32(-4.39%)
Sep 25, 2020 7.150 7.290 7.130 7.290 5,527,300 -0.10(-1.35%)
Sep 24, 2020 7.240 7.520 7.140 7.390 10,613,537 +0.17(+2.35%)
Sep 23, 2020 7.510 7.560 7.220 7.220 5,645,283 -0.41(-5.37%)
Sep 22, 2020 7.860 7.920 7.590 7.630 4,105,594 -0.11(-1.42%)
Sep 21, 2020 7.810 7.840 7.640 7.740 6,419,910 -0.32(-3.97%)
Sep 18, 2020 8.320 8.380 8.050 8.060 17,102,100 -0.43(-5.06%)
Sep 17, 2020 8.180 8.490 8.170 8.490 6,482,389 +0.17(+2.04%)
Sep 16, 2020 8.240 8.430 8.210 8.320 4,346,968 +0.12(+1.46%)
Sep 15, 2020 8.340 8.380 8.160 8.200 6,379,412 -0.04(-0.49%)
Sep 14, 2020 8.220 8.270 8.070 8.240 6,042,787 -0.03(-0.36%)
Sep 11, 2020 8.340 8.435 8.215 8.270 12,286,600 -0.10(-1.19%)
Sep 10, 2020 8.500 8.550 8.320 8.370 16,321,089 -0.20(-2.33%)
Sep 09, 2020 8.510 8.620 8.485 8.570 3,341,002 +0.25(+3.00%)
Sep 08, 2020 8.290 8.370 8.110 8.320 8,392,537 -0.37(-4.26%)
Sep 04, 2020 8.680 8.760 8.510 8.690 9,817,600 +0.03(+0.35%)
Sep 03, 2020 8.590 8.740 8.520 8.660 9,189,620 +0.15(+1.76%)
Sep 02, 2020 8.570 8.590 8.405 8.510 9,971,248 -0.01(-0.12%)
Sep 01, 2020 8.280 8.545 8.220 8.520 9,092,243 +0.51(+6.37%)
Aug 31, 2020 8.170 8.190 7.985 8.010 3,748,182 -0.29(-3.49%)
Aug 28, 2020 8.050 8.320 8.025 8.300 2,954,100 +0.35(+4.40%)
Aug 27, 2020 8.050 8.050 7.860 7.950 4,470,429 +0.03(+0.38%)
Aug 26, 2020 8.250 8.270 7.850 7.920 3,645,176 -0.37(-4.46%)
Aug 25, 2020 8.280 8.290 8.095 8.290 2,597,873 +0.07(+0.85%)
Aug 24, 2020 8.160 8.265 8.150 8.220 2,160,935 +0.16(+1.99%)
Aug 21, 2020 8.100 8.100 7.950 8.060 1,838,000 -0.10(-1.23%)
Aug 20, 2020 8.000 8.220 7.890 8.160 3,553,268 -0.10(-1.21%)
Aug 19, 2020 8.460 8.520 8.250 8.260 2,322,560 -0.17(-2.02%)
Aug 18, 2020 8.420 8.540 8.360 8.430 2,615,862 +0.21(+2.55%)
Aug 17, 2020 8.380 8.410 8.070 8.220 2,756,192 -0.14(-1.67%)
Aug 14, 2020 8.450 8.565 8.310 8.360 2,389,400 -0.15(-1.76%)
Aug 13, 2020 8.670 8.790 8.465 8.510 3,164,809 -0.05(-0.58%)
Aug 12, 2020 8.600 8.670 8.440 8.560 6,277,092 +0.00(+0.00%)
Aug 11, 2020 8.790 8.800 8.540 8.560 3,756,056 -0.03(-0.35%)
Aug 10, 2020 8.540 8.605 8.360 8.590 5,839,200 +0.20(+2.38%)
Aug 07, 2020 8.390 8.465 8.325 8.390 2,118,500 -0.28(-3.23%)
Aug 06, 2020 8.750 8.805 8.615 8.670 3,004,819 -0.07(-0.80%)
Aug 05, 2020 8.670 8.860 8.640 8.740 5,015,004 +0.48(+5.81%)
Aug 04, 2020 8.010 8.290 8.000 8.260 7,075,878 +0.07(+0.85%)
Aug 03, 2020 8.420 8.420 8.150 8.190 4,593,981 -0.34(-3.99%)
Jul 31, 2020 8.860 8.890 8.490 8.530 5,399,200 -0.33(-3.72%)
Jul 30, 2020 8.850 8.870 8.665 8.860 4,539,153 -0.14(-1.56%)
Jul 29, 2020 8.980 9.060 8.910 9.000 4,349,353 +0.11(+1.24%)
Jul 28, 2020 8.850 9.000 8.850 8.890 6,108,696 -0.15(-1.66%)
Jul 27, 2020 8.710 9.070 8.630 9.040 5,075,463 +0.25(+2.84%)
Jul 24, 2020 8.720 8.900 8.545 8.790 4,304,400 +0.11(+1.27%)
Jul 23, 2020 8.950 9.010 8.640 8.680 7,473,238 -0.38(-4.19%)
Jul 22, 2020 9.040 9.130 8.970 9.060 9,920,132 +0.10(+1.12%)
Jul 21, 2020 8.870 9.105 8.840 8.960 8,157,158 +0.43(+5.04%)
Jul 20, 2020 8.400 8.600 8.370 8.530 3,782,870 +0.11(+1.31%)
Jul 17, 2020 8.620 8.660 8.400 8.420 4,413,700 -0.06(-0.71%)
Jul 16, 2020 8.610 8.670 8.465 8.480 7,544,202 -0.21(-2.42%)
Jul 15, 2020 8.690 8.755 8.545 8.690 3,158,972 +0.11(+1.28%)
Jul 14, 2020 8.110 8.620 8.050 8.580 10,503,037 +0.33(+4.00%)
Jul 13, 2020 8.390 8.470 8.230 8.250 4,516,110 -0.24(-2.83%)
Jul 10, 2020 8.300 8.510 8.240 8.490 9,875,400 +0.17(+2.04%)
Jul 09, 2020 8.640 8.650 8.260 8.320 4,331,185 -0.19(-2.23%)
Jul 08, 2020 8.490 8.535 8.380 8.510 4,629,183 +0.25(+3.03%)
Jul 07, 2020 8.430 8.500 8.260 8.260 8,485,567 -0.16(-1.90%)
Jul 06, 2020 8.500 8.660 8.360 8.420 3,899,262 +0.14(+1.69%)
Jul 02, 2020 8.290 8.445 8.200 8.280 5,490,100 +0.09(+1.10%)
Jul 01, 2020 8.120 8.330 8.100 8.190 4,904,967 +0.22(+2.76%)
Jun 30, 2020 7.820 8.070 7.720 7.970 6,186,901 -0.01(-0.13%)
Jun 29, 2020 7.830 7.990 7.730 7.980 4,650,665 +0.34(+4.45%)
Jun 26, 2020 7.870 7.920 7.630 7.640 6,841,300 -0.41(-5.09%)
Jun 25, 2020 7.930 8.065 7.790 8.050 4,067,531 +0.15(+1.90%)
Jun 24, 2020 8.270 8.290 7.820 7.900 7,927,037 -0.54(-6.40%)
Jun 23, 2020 8.230 8.575 8.175 8.440 6,589,246 +0.45(+5.63%)
Jun 22, 2020 8.220 8.245 7.955 7.990 4,748,812 +0.02(+0.25%)
Jun 19, 2020 8.290 8.290 7.950 7.970 13,795,700 -0.08(-0.99%)
Jun 18, 2020 7.970 8.175 7.930 8.050 3,416,221 -0.11(-1.35%)
Jun 17, 2020 8.160 8.375 8.070 8.160 5,758,442 -0.04(-0.49%)
Jun 16, 2020 8.540 8.605 8.175 8.200 9,429,107 +0.06(+0.74%)
Jun 15, 2020 7.610 8.260 7.550 8.140 10,241,204 -0.07(-0.85%)
Jun 12, 2020 8.270 8.500 7.925 8.210 19,777,700 +0.22(+2.75%)
Jun 11, 2020 8.000 8.330 7.840 7.990 12,545,612 -0.65(-7.52%)
Jun 10, 2020 8.950 8.950 8.580 8.640 10,504,137 -0.24(-2.70%)
Jun 09, 2020 8.930 9.025 8.850 8.880 5,979,349 -0.46(-4.93%)
Jun 08, 2020 9.030 9.350 8.870 9.340 10,491,410 +0.40(+4.47%)
Jun 05, 2020 9.000 9.075 8.870 8.940 17,246,100 +0.56(+6.68%)
Jun 04, 2020 8.360 8.540 8.220 8.380 30,154,848 -0.12(-1.41%)
Jun 03, 2020 8.530 8.720 8.435 8.500 11,261,230 +0.28(+3.41%)
Jun 02, 2020 7.880 8.220 7.790 8.220 7,366,487 +0.61(+8.02%)
Jun 01, 2020 7.540 7.675 7.490 7.610 11,306,339 +0.07(+0.93%)
May 29, 2020 7.270 7.550 7.125 7.540 11,553,400 +0.20(+2.72%)
May 28, 2020 7.480 7.570 7.300 7.340 11,382,075 -0.23(-3.04%)
May 27, 2020 7.500 7.580 7.210 7.570 19,383,632 +0.22(+2.99%)
May 26, 2020 7.450 7.460 7.210 7.350 14,226,580 +0.59(+8.73%)
May 22, 2020 6.690 6.785 6.560 6.760 4,672,500 -0.14(-2.03%)
May 21, 2020 7.010 7.100 6.835 6.900 7,490,652 +0.10(+1.47%)
May 20, 2020 6.740 6.845 6.690 6.800 4,552,374 +0.30(+4.62%)
May 19, 2020 6.580 6.620 6.430 6.500 10,571,620 +0.02(+0.31%)
May 18, 2020 6.420 6.500 6.290 6.480 13,702,719 +0.57(+9.64%)
May 15, 2020 6.120 6.320 5.900 5.910 8,719,400 -0.02(-0.34%)
May 14, 2020 5.770 5.960 5.620 5.930 12,111,472 -0.02(-0.34%)
May 13, 2020 6.210 6.225 5.920 5.950 7,583,602 -0.23(-3.72%)
May 12, 2020 6.470 6.530 6.170 6.180 6,614,490 -0.07(-1.12%)
May 11, 2020 6.420 6.560 6.240 6.250 8,231,735 -0.26(-3.99%)
May 08, 2020 6.190 6.510 6.190 6.510 10,724,100 +0.49(+8.14%)
May 07, 2020 6.050 6.150 5.935 6.020 10,972,337 -0.04(-0.66%)
May 06, 2020 6.300 6.409 6.060 6.060 5,569,066 -0.39(-6.05%)
May 05, 2020 6.580 6.705 6.400 6.450 8,148,569 +0.14(+2.22%)
May 04, 2020 6.260 6.335 6.180 6.310 9,378,737 -0.01(-0.16%)
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.