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

10.75 USD +0.12 (+1.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.33 10.43 9.755 9.820 58,732,497 -0.74(-7.01%)
Oct 28, 2021 10.39 10.60 10.36 10.56 31,512,225 +0.07(+0.67%)
Oct 27, 2021 10.60 10.66 10.44 10.49 26,362,197 -0.05(-0.47%)
Oct 26, 2021 10.57 10.54 29,391,833 -0.17(-1.59%)
Oct 25, 2021 10.26 10.74 10.26 10.71 49,908,491 +0.76(+7.64%)
Oct 22, 2021 9.810 10.05 9.360 9.950 88,262,253 -0.10(-1.00%)
Oct 21, 2021 10.34 10.39 9.840 10.05 42,503,015 -0.63(-5.90%)
Oct 20, 2021 10.41 10.78 10.35 10.68 28,095,776 +0.34(+3.29%)
Oct 19, 2021 10.79 10.82 10.26 10.34 51,396,999 -0.62(-5.66%)
Oct 18, 2021 10.91 11.05 10.82 10.96 19,382,531 -0.13(-1.17%)
Oct 15, 2021 10.99 11.15 10.93 11.09 16,793,908 +0.16(+1.46%)
Oct 14, 2021 11.17 11.19 10.89 10.93 24,369,791 -0.12(-1.09%)
Oct 13, 2021 10.76 11.07 10.72 11.05 22,858,628 +0.33(+3.08%)
Oct 12, 2021 10.79 10.91 10.57 10.72 14,851,521 +0.00(+0.00%)
Oct 11, 2021 11.00 11.07 10.72 10.72 26,379,598 -0.10(-0.92%)
Oct 08, 2021 10.82 11.00 10.72 10.82 22,101,798 +0.18(+1.69%)
Oct 07, 2021 10.65 10.73 10.44 10.64 17,954,174 -0.04(-0.37%)
Oct 06, 2021 10.68 10.77 10.52 10.68 22,002,205 -0.29(-2.64%)
Oct 05, 2021 10.98 11.08 10.86 10.97 30,577,353 +0.16(+1.48%)
Oct 04, 2021 10.69 10.88 10.64 10.81 30,275,836 +0.07(+0.65%)
Oct 01, 2021 10.43 10.76 10.43 10.74 22,651,662 +0.40(+3.87%)
Sep 30, 2021 10.40 10.50 10.25 10.34 20,376,538 -0.04(-0.39%)
Sep 29, 2021 10.30 10.54 10.14 10.38 22,276,730 +0.13(+1.27%)
Sep 28, 2021 10.57 10.71 10.16 10.25 35,119,409 -0.20(-1.91%)
Sep 27, 2021 10.46 10.62 10.18 10.45 39,602,176 +0.15(+1.46%)
Sep 24, 2021 10.21 10.46 10.19 10.30 17,547,053 -0.09(-0.87%)
Sep 23, 2021 10.09 10.41 10.04 10.39 20,047,949 +0.41(+4.11%)
Sep 22, 2021 9.940 10.18 9.910 9.980 25,128,831 +0.27(+2.78%)
Sep 21, 2021 9.670 9.800 9.460 9.710 23,982,965 +0.19(+2.00%)
Sep 20, 2021 9.420 9.540 9.200 9.520 35,364,814 -0.19(-1.96%)
Sep 17, 2021 9.990 10.04 9.700 9.710 33,466,247 -0.47(-4.62%)
Sep 16, 2021 10.23 10.24 9.970 10.18 19,471,445 -0.10(-0.97%)
Sep 15, 2021 10.21 10.41 10.15 10.28 20,237,541 +0.10(+0.98%)
Sep 14, 2021 10.27 10.33 10.07 10.18 20,379,978 -0.13(-1.26%)
Sep 13, 2021 10.16 10.40 10.08 10.31 21,638,117 +0.37(+3.72%)
Sep 10, 2021 10.15 10.26 9.920 9.940 24,739,876 -0.03(-0.30%)
Sep 09, 2021 9.810 10.19 9.480 9.970 63,848,871 +0.22(+2.26%)
Sep 08, 2021 10.37 10.48 9.710 9.750 46,887,016 -0.80(-7.58%)
Sep 07, 2021 10.43 10.84 10.45 10.55 20,882,507 +0.10(+0.96%)
Sep 03, 2021 10.63 10.64 10.42 10.45 18,774,007 -0.15(-1.42%)
Sep 02, 2021 10.65 11.01 10.55 10.60 27,213,905 -0.17(-1.58%)
Sep 01, 2021 10.67 10.90 10.60 10.77 26,039,204 -0.07(-0.65%)
Aug 31, 2021 11.06 11.11 10.73 10.84 30,313,817 -0.19(-1.72%)
Aug 30, 2021 11.19 11.26 11.00 11.03 29,425,002 -0.18(-1.61%)
Aug 27, 2021 10.85 11.22 10.85 11.21 30,691,173 +0.44(+4.09%)
Aug 26, 2021 10.90 10.96 10.74 10.77 18,014,376 -0.12(-1.10%)
Aug 25, 2021 10.77 10.93 10.68 10.89 14,737,208 +0.09(+0.83%)
Aug 24, 2021 10.55 10.81 10.52 10.80 14,494,580 +0.38(+3.65%)
Aug 23, 2021 10.24 10.46 10.21 10.42 29,731,540 +0.32(+3.17%)
Aug 20, 2021 9.820 10.12 9.760 10.10 27,666,693 +0.01(+0.10%)
Aug 19, 2021 10.02 10.18 9.910 10.09 21,072,421 -0.15(-1.46%)
Aug 18, 2021 10.48 10.56 10.24 10.24 20,308,244 -0.32(-3.03%)
Aug 17, 2021 10.50 10.86 10.36 10.56 26,989,493 -0.59(-5.29%)
Aug 16, 2021 11.23 11.27 11.04 11.15 23,517,671 -0.19(-1.68%)
Aug 13, 2021 11.22 11.48 11.17 11.34 18,640,504 +0.08(+0.71%)
Aug 12, 2021 11.24 11.39 11.13 11.26 22,488,444 -0.02(-0.18%)
Aug 11, 2021 11.05 11.35 11.00 11.28 20,633,410 +0.15(+1.35%)
Aug 10, 2021 11.11 11.34 11.05 11.13 31,376,418 +0.08(+0.72%)
Aug 09, 2021 11.00 11.07 10.73 11.05 27,139,270 -0.13(-1.16%)
Aug 06, 2021 11.23 11.25 11.01 11.18 36,484,508 -0.09(-0.80%)
Aug 05, 2021 11.29 11.69 11.12 11.27 76,516,384 +0.95(+9.21%)
Aug 04, 2021 10.55 10.57 10.12 10.32 32,603,999 -0.37(-3.46%)
Aug 03, 2021 10.30 10.72 10.15 10.69 29,757,430 +0.05(+0.47%)
Aug 02, 2021 10.81 11.02 10.60 10.64 21,875,993 -0.03(-0.28%)
Jul 30, 2021 11.03 11.12 10.61 10.67 24,680,154 -0.51(-4.56%)
Jul 29, 2021 11.11 11.28 11.03 11.18 16,613,506 +0.11(+0.99%)
Jul 28, 2021 10.87 11.11 10.75 11.07 21,585,245 +0.24(+2.22%)
Jul 27, 2021 10.74 10.87 10.64 10.83 17,476,330 -0.03(-0.28%)
Jul 26, 2021 10.55 10.87 10.55 10.86 17,078,957 +0.32(+3.04%)
Jul 23, 2021 10.75 10.79 10.49 10.54 14,076,912 -0.12(-1.13%)
Jul 22, 2021 10.68 10.76 10.53 10.66 15,157,914 -0.04(-0.37%)
Jul 21, 2021 10.48 10.78 10.45 10.70 21,620,243 +0.24(+2.29%)
Jul 20, 2021 10.08 10.58 9.975 10.46 25,425,673 +0.27(+2.65%)
Jul 19, 2021 10.36 10.43 10.10 10.19 30,191,914 -0.49(-4.59%)
Jul 16, 2021 10.97 10.98 10.54 10.68 20,860,702 -0.15(-1.39%)
Jul 15, 2021 11.04 11.18 10.78 10.83 22,300,843 -0.34(-3.04%)
Jul 14, 2021 11.31 11.39 11.11 11.17 23,993,385 +0.11(+0.99%)
Jul 13, 2021 10.95 11.11 10.86 11.06 16,181,323 +0.03(+0.27%)
Jul 12, 2021 10.80 11.05 10.70 11.03 18,279,867 +0.14(+1.29%)
Jul 09, 2021 10.87 10.97 10.74 10.89 15,095,047 +0.11(+1.02%)
Jul 08, 2021 10.75 10.90 10.59 10.78 25,259,189 -0.24(-2.18%)
Jul 07, 2021 11.04 11.08 10.77 11.02 35,695,925 -0.03(-0.27%)
Jul 06, 2021 11.44 11.52 11.03 11.05 37,172,835 -0.87(-7.30%)
Jul 02, 2021 11.86 11.97 11.62 11.92 19,347,521 +0.13(+1.10%)
Jul 01, 2021 12.38 12.38 11.76 11.79 37,909,967 -0.44(-3.60%)
Jun 30, 2021 11.83 12.28 11.80 12.23 47,153,240 +0.17(+1.41%)
Jun 29, 2021 11.89 12.06 11.70 12.06 32,933,377 +0.18(+1.52%)
Jun 28, 2021 11.93 11.96 11.73 11.88 28,834,459 -0.07(-0.59%)
Jun 25, 2021 12.15 12.25 11.85 11.95 44,478,859 -0.21(-1.73%)
Jun 24, 2021 11.99 12.25 11.91 12.16 31,997,572 +0.24(+2.01%)
Jun 23, 2021 11.88 12.10 11.76 11.92 32,070,181 +0.10(+0.85%)
Jun 22, 2021 11.65 11.92 11.50 11.82 31,471,530 +0.13(+1.11%)
Jun 21, 2021 11.55 11.73 11.44 11.69 23,215,863 +0.32(+2.81%)
Jun 18, 2021 11.37 11.41 11.20 11.37 35,907,981 -0.04(-0.35%)
Jun 17, 2021 11.77 11.83 11.30 11.41 35,140,435 -0.39(-3.31%)
Jun 16, 2021 11.75 11.84 11.48 11.80 31,998,582 +0.10(+0.85%)
Jun 15, 2021 11.56 11.74 11.42 11.70 20,324,743 +0.18(+1.56%)
Jun 14, 2021 11.74 11.86 11.46 11.52 27,216,288 +0.06(+0.52%)
Jun 11, 2021 11.66 11.68 11.37 11.46 37,540,200 -0.21(-1.80%)
Jun 10, 2021 11.78 11.88 11.58 11.67 35,405,460 -0.04(-0.34%)
Jun 09, 2021 11.73 11.87 11.58 11.71 72,792,464 -0.04(-0.34%)
Jun 08, 2021 11.32 11.76 11.22 11.75 87,818,167 +0.32(+2.80%)
Jun 07, 2021 11.35 11.60 11.24 11.43 62,575,491 -0.16(-1.38%)
Jun 04, 2021 11.35 11.62 11.28 11.59 57,259,386 +0.31(+2.75%)
Jun 03, 2021 11.20 11.36 11.08 11.28 61,887,709 -0.02(-0.18%)
Jun 02, 2021 10.52 11.32 10.51 11.30 110,218,395 +0.67(+6.30%)
Jun 01, 2021 10.54 10.64 10.33 10.63 62,862,817 +0.42(+4.11%)
May 28, 2021 9.850 10.23 9.790 10.21 54,016,096 +0.63(+6.58%)
May 27, 2021 9.590 9.640 9.470 9.580 22,936,161 +0.03(+0.31%)
May 26, 2021 9.380 9.560 9.340 9.550 26,153,683 +0.16(+1.70%)
May 25, 2021 9.660 9.670 9.380 9.390 24,307,389 -0.19(-1.98%)
May 24, 2021 9.520 9.645 9.450 9.580 20,719,974 +0.16(+1.70%)
May 21, 2021 9.520 9.616 9.410 9.420 26,837,927 -0.07(-0.74%)
May 20, 2021 9.590 9.605 9.410 9.490 32,913,296 -0.07(-0.73%)
May 19, 2021 9.570 9.670 9.430 9.560 27,308,410 -0.16(-1.65%)
May 18, 2021 9.810 9.860 9.630 9.720 26,138,225 -0.09(-0.92%)
May 17, 2021 9.640 9.840 9.610 9.810 26,114,763 +0.13(+1.34%)
May 14, 2021 9.520 9.730 9.475 9.680 40,103,627 +0.46(+4.99%)
May 13, 2021 9.170 9.250 8.952 9.220 33,185,508 +0.10(+1.10%)
May 12, 2021 9.420 9.470 9.120 9.120 42,751,097 -0.23(-2.46%)
May 11, 2021 9.050 9.400 9.030 9.350 38,050,562 +0.13(+1.41%)
May 10, 2021 9.220 9.340 9.160 9.220 38,144,944 +0.15(+1.65%)
May 07, 2021 8.790 9.100 8.740 9.070 31,156,265 +0.31(+3.54%)
May 06, 2021 8.730 8.780 8.665 8.760 33,589,557 +0.08(+0.92%)
May 05, 2021 8.650 8.730 8.420 8.680 28,197,736 +0.43(+5.21%)
May 04, 2021 8.480 8.490 8.250 8.250 22,307,050 -0.23(-2.71%)
May 03, 2021 8.490 8.560 8.390 8.480 37,676,159 +0.00(+0.00%)
Apr 30, 2021 8.530 8.660 8.460 8.480 29,681,400 -0.08(-0.93%)
Apr 29, 2021 8.830 8.840 8.470 8.560 30,050,051 -0.24(-2.73%)
Apr 28, 2021 8.500 8.800 8.490 8.800 30,889,787 +0.49(+5.90%)
Apr 27, 2021 8.590 8.660 8.260 8.310 25,521,835 -0.23(-2.69%)
Apr 26, 2021 8.510 8.627 8.460 8.540 18,824,445 +0.10(+1.18%)
Apr 23, 2021 8.510 8.540 8.325 8.440 27,209,200 -0.05(-0.59%)
Apr 22, 2021 8.480 8.530 8.380 8.490 31,261,512 +0.16(+1.92%)
Apr 21, 2021 8.220 8.350 8.190 8.330 16,127,508 +0.00(+0.00%)
Apr 20, 2021 8.530 8.570 8.280 8.330 33,157,775 -0.21(-2.46%)
Apr 19, 2021 8.040 8.730 8.020 8.540 57,338,362 +0.42(+5.17%)
Apr 16, 2021 7.980 8.160 7.910 8.120 30,800,200 +0.02(+0.25%)
Apr 15, 2021 8.290 8.340 8.090 8.100 22,141,787 -0.39(-4.59%)
Apr 14, 2021 8.240 8.570 8.230 8.490 34,626,146 +0.22(+2.66%)
Apr 13, 2021 8.220 8.380 8.180 8.270 32,405,775 +0.00(+0.00%)
Apr 12, 2021 8.450 8.500 8.225 8.270 26,555,862 -0.02(-0.24%)
Apr 09, 2021 8.230 8.300 8.210 8.290 46,909,100 -0.08(-0.96%)
Apr 08, 2021 8.410 8.450 8.250 8.370 30,378,079 -0.05(-0.59%)
Apr 07, 2021 8.460 8.530 8.350 8.420 27,149,641 +0.01(+0.12%)
Apr 06, 2021 8.430 8.525 8.360 8.410 21,519,526 +0.03(+0.36%)
Apr 05, 2021 8.400 8.430 8.270 8.380 19,322,116 +0.11(+1.33%)
Apr 01, 2021 8.420 8.490 8.220 8.270 31,407,300 -0.21(-2.48%)
Mar 31, 2021 8.240 8.530 8.220 8.480 27,716,073 +0.33(+4.05%)
Mar 30, 2021 8.150 8.250 8.100 8.150 21,915,589 +0.00(+0.00%)
Mar 29, 2021 7.980 8.180 7.960 8.150 26,098,470 +0.04(+0.49%)
Mar 26, 2021 8.170 8.330 7.960 8.110 31,146,700 +0.00(+0.00%)
Mar 25, 2021 7.830 8.120 7.740 8.110 31,078,143 +0.10(+1.25%)
Mar 24, 2021 8.210 8.390 7.980 8.010 29,193,680 -0.14(-1.72%)
Mar 23, 2021 8.260 8.450 8.130 8.150 30,057,144 -0.22(-2.63%)
Mar 22, 2021 8.340 8.440 8.200 8.370 23,507,292 -0.12(-1.41%)
Mar 19, 2021 8.280 8.610 8.175 8.490 29,644,800 +0.26(+3.16%)
Mar 18, 2021 8.310 8.490 8.140 8.230 35,551,812 -0.20(-2.37%)
Mar 17, 2021 8.020 8.470 7.990 8.430 31,785,712 +0.32(+3.95%)
Mar 16, 2021 8.270 8.280 8.070 8.110 25,281,480 -0.08(-0.98%)
Mar 15, 2021 8.130 8.200 8.000 8.190 23,123,364 +0.07(+0.86%)
Mar 12, 2021 8.170 8.200 8.030 8.120 25,990,000 -0.13(-1.58%)
Mar 11, 2021 8.100 8.340 7.970 8.250 51,687,662 +0.41(+5.23%)
Mar 10, 2021 7.560 7.860 7.490 7.840 52,428,472 +0.57(+7.84%)
Mar 09, 2021 7.240 7.530 7.060 7.270 57,835,206 +0.06(+0.83%)
Mar 08, 2021 7.610 7.680 7.160 7.210 60,940,399 -0.55(-7.09%)
Mar 05, 2021 7.950 7.950 7.620 7.760 58,628,900 +0.13(+1.70%)
Mar 04, 2021 7.770 7.930 7.530 7.630 75,007,731 +0.20(+2.69%)
Mar 03, 2021 7.380 7.550 7.160 7.430 107,793,000 -0.31(-4.01%)
Mar 02, 2021 7.520 7.830 7.480 7.740 86,966,237 -0.07(-0.90%)
Mar 01, 2021 7.950 8.220 7.800 7.810 59,466,630 -0.12(-1.51%)
Feb 26, 2021 8.320 8.320 7.850 7.930 60,631,600 -0.34(-4.11%)
Feb 25, 2021 8.930 9.050 8.200 8.270 63,371,806 -0.45(-5.16%)
Feb 24, 2021 8.640 8.840 8.560 8.720 63,436,069 +0.25(+2.95%)
Feb 23, 2021 8.450 8.700 8.220 8.470 121,474,317 +0.53(+6.68%)
Feb 22, 2021 7.880 8.100 7.770 7.940 207,436,113 -2.11(-21.00%)
Feb 19, 2021 10.36 10.40 9.930 10.05 74,804,500 -0.77(-7.12%)
Feb 18, 2021 11.07 11.09 10.73 10.82 28,441,821 -0.10(-0.92%)
Feb 17, 2021 10.70 10.98 10.48 10.92 25,011,701 +0.22(+2.06%)
Feb 16, 2021 10.70 10.88 10.62 10.70 19,242,356 +0.15(+1.42%)
Feb 12, 2021 10.37 10.64 10.36 10.55 17,809,400 +0.02(+0.19%)
Feb 11, 2021 10.61 10.67 10.43 10.53 20,293,317 +0.11(+1.06%)
Feb 10, 2021 10.20 10.53 10.13 10.42 22,318,175 +0.14(+1.36%)
Feb 09, 2021 10.40 10.45 10.16 10.28 42,541,456 -0.33(-3.11%)
Feb 08, 2021 10.88 11.04 10.47 10.61 54,331,715 -0.46(-4.16%)
Feb 05, 2021 11.30 11.47 10.81 11.07 32,690,200 +0.21(+1.93%)
Feb 04, 2021 10.79 10.90 10.63 10.86 14,507,093 -0.09(-0.82%)
Feb 03, 2021 10.92 11.05 10.80 10.95 19,257,676 +0.12(+1.11%)
Feb 02, 2021 11.00 11.15 10.70 10.83 32,386,482 +0.55(+5.35%)
Feb 01, 2021 10.18 10.42 10.05 10.28 23,136,207 +0.23(+2.29%)
Jan 29, 2021 10.24 10.32 10.02 10.05 19,114,400 -0.50(-4.74%)
Jan 28, 2021 10.63 10.73 10.40 10.55 22,840,273 +0.21(+2.03%)
Jan 27, 2021 10.28 10.68 10.03 10.34 31,333,259 -0.01(-0.10%)
Jan 26, 2021 10.40 10.57 10.29 10.35 32,787,022 +0.26(+2.58%)
Jan 25, 2021 10.11 10.12 9.810 10.09 18,169,408 -0.10(-0.98%)
Jan 22, 2021 10.15 10.33 10.04 10.19 32,292,300 -0.34(-3.23%)
Jan 21, 2021 10.85 10.85 10.43 10.53 14,824,309 -0.30(-2.77%)
Jan 20, 2021 11.05 11.07 10.80 10.83 17,512,411 -0.05(-0.46%)
Jan 19, 2021 10.94 10.97 10.70 10.88 21,975,289 -0.02(-0.18%)
Jan 15, 2021 11.04 11.14 10.85 10.90 35,725,600 -0.63(-5.46%)
Jan 14, 2021 11.24 11.59 11.15 11.53 27,790,769 +0.32(+2.85%)
Jan 13, 2021 11.59 11.62 11.15 11.21 25,964,478 -0.51(-4.35%)
Jan 12, 2021 11.57 11.76 11.44 11.72 29,407,672 +0.32(+2.81%)
Jan 11, 2021 11.38 11.54 11.27 11.40 15,140,384 -0.29(-2.48%)
Jan 08, 2021 11.86 11.88 11.52 11.69 19,692,000 +0.00(+0.00%)
Jan 07, 2021 11.82 11.84 11.57 11.69 21,690,859 +0.07(+0.60%)
Jan 06, 2021 11.64 11.89 11.51 11.62 26,414,917 +0.10(+0.87%)
Jan 05, 2021 10.92 11.64 10.91 11.52 27,312,891 +0.33(+2.95%)
Jan 04, 2021 11.43 11.60 11.07 11.19 30,196,494 -0.04(-0.36%)
Dec 31, 2020 11.23 11.23 11.23 17,277,208 +0.02(+0.18%)
Dec 30, 2020 11.04 11.25 11.04 11.21 17,277,208 +0.16(+1.45%)
Dec 29, 2020 11.11 11.15 10.96 11.05 13,216,117 +0.06(+0.55%)
Dec 28, 2020 10.99 11.10 10.91 10.99 13,947,980 +0.02(+0.18%)
Dec 24, 2020 10.98 10.98 10.77 10.97 7,408,900 +0.03(+0.27%)
Dec 23, 2020 10.88 11.15 10.86 10.94 12,348,023 +0.11(+1.02%)
Dec 22, 2020 10.85 10.90 10.72 10.83 14,460,895 +0.07(+0.65%)
Dec 21, 2020 10.73 10.94 10.66 10.76 21,454,236 -0.53(-4.69%)
Dec 18, 2020 11.36 11.44 11.23 11.29 14,711,200 -0.08(-0.70%)
Dec 17, 2020 11.41 11.53 11.31 11.37 19,571,553 +0.08(+0.71%)
Dec 16, 2020 11.07 11.33 10.94 11.29 19,358,573 +0.15(+1.35%)
Dec 15, 2020 10.99 11.19 10.89 11.14 16,748,378 +0.24(+2.20%)
Dec 14, 2020 11.20 11.29 10.87 10.90 19,330,192 -0.23(-2.07%)
Dec 11, 2020 11.06 11.17 10.95 11.13 23,718,200 -0.13(-1.15%)
Dec 10, 2020 10.78 11.39 10.69 11.26 32,579,604 +0.70(+6.63%)
Dec 09, 2020 10.72 10.81 10.42 10.56 26,334,874 -0.07(-0.66%)
Dec 08, 2020 10.75 10.95 10.61 10.63 18,415,720 -0.14(-1.30%)
Dec 07, 2020 10.96 11.02 10.65 10.77 34,895,844 -0.15(-1.37%)
Dec 04, 2020 10.77 11.01 10.77 10.92 29,540,200 +0.37(+3.51%)
Dec 03, 2020 10.40 10.78 10.37 10.55 25,738,072 +0.36(+3.53%)
Dec 02, 2020 9.980 10.43 9.970 10.19 29,827,757 +0.09(+0.89%)
Dec 01, 2020 9.880 10.11 9.850 10.10 24,242,419 +0.53(+5.54%)
Nov 30, 2020 9.800 9.940 9.540 9.570 30,113,281 -0.37(-3.72%)
Nov 27, 2020 9.720 9.940 9.700 9.940 16,310,600 -0.09(-0.90%)
Nov 25, 2020 9.950 10.16 9.840 10.03 22,298,300 +0.03(+0.30%)
Nov 24, 2020 9.850 10.09 9.740 10.00 43,398,837 +0.65(+6.95%)
Nov 23, 2020 9.320 9.380 9.210 9.350 25,519,669 +0.28(+3.09%)
Nov 20, 2020 9.130 9.210 9.010 9.070 14,427,500 -0.13(-1.41%)
Nov 19, 2020 9.130 9.270 9.080 9.200 14,993,802 +0.13(+1.43%)
Nov 18, 2020 9.250 9.360 9.070 9.070 27,626,876 -0.05(-0.55%)
Nov 17, 2020 8.780 9.280 8.770 9.120 28,084,784 +0.28(+3.17%)
Nov 16, 2020 8.970 9.010 8.750 8.840 25,148,546 +0.31(+3.63%)
Nov 13, 2020 8.330 8.590 8.290 8.530 26,885,900 +0.25(+3.02%)
Nov 12, 2020 8.530 8.630 8.230 8.280 21,011,144 -0.50(-5.69%)
Nov 11, 2020 8.600 8.790 8.530 8.780 27,625,016 -0.01(-0.11%)
Nov 10, 2020 8.420 8.800 8.380 8.790 51,333,251 +0.60(+7.33%)
Nov 09, 2020 8.340 8.400 7.970 8.190 50,455,887 +0.82(+11.13%)
Nov 06, 2020 7.180 7.400 7.135 7.370 16,560,600 +0.18(+2.50%)
Nov 05, 2020 7.130 7.240 7.100 7.190 16,712,402 +0.22(+3.16%)
Nov 04, 2020 6.890 7.100 6.750 6.970 18,853,507 +0.09(+1.31%)
Nov 03, 2020 6.970 6.990 6.760 6.880 26,670,188 +0.16(+2.38%)
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.