Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.38 +0.02 (+0.10%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 23, 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 (%)
Jan 31, 2024 16.39 16.72 16.30 16.40 10,533,142 +0.11(+0.68%)
Jan 30, 2024 16.28 16.41 16.21 16.29 7,028,105 -0.11(-0.67%)
Jan 29, 2024 16.30 16.42 16.16 16.40 4,348,453 +0.11(+0.68%)
Jan 26, 2024 15.97 16.33 15.93 16.29 6,043,547 +0.31(+1.94%)
Jan 25, 2024 15.60 15.99 15.54 15.98 7,443,467 +0.63(+4.10%)
Jan 24, 2024 15.61 15.66 15.30 15.35 5,010,883 -0.08(-0.52%)
Jan 23, 2024 15.11 15.45 15.05 15.43 10,631,361 +0.33(+2.19%)
Jan 22, 2024 15.18 15.22 15.04 15.10 3,511,812 -0.07(-0.46%)
Jan 19, 2024 15.30 15.30 15.09 15.17 5,512,581 -0.11(-0.72%)
Jan 18, 2024 15.33 15.35 15.18 15.28 2,651,334 -0.07(-0.46%)
Jan 17, 2024 15.38 15.43 15.31 15.35 3,593,264 -0.12(-0.78%)
Jan 16, 2024 15.69 15.74 15.45 15.47 5,128,954 -0.27(-1.72%)
Jan 12, 2024 15.86 15.93 15.73 15.74 3,510,295 +0.13(+0.83%)
Jan 11, 2024 15.55 15.63 15.42 15.61 3,139,694 +0.26(+1.69%)
Jan 10, 2024 15.50 15.55 15.31 15.35 4,818,276 -0.10(-0.65%)
Jan 09, 2024 15.77 15.78 15.45 15.45 5,033,773 -0.29(-1.84%)
Jan 08, 2024 15.60 15.76 15.39 15.74 4,922,620 -0.13(-0.82%)
Jan 05, 2024 15.89 16.01 15.74 15.87 3,545,816 +0.16(+1.02%)
Jan 04, 2024 15.88 16.01 15.69 15.71 5,261,975 -0.16(-1.01%)
Jan 03, 2024 15.40 15.92 15.40 15.87 7,123,862 +0.55(+3.59%)
Jan 02, 2024 15.37 15.51 15.24 15.32 4,971,483 +0.04(+0.26%)
Dec 29, 2023 15.34 15.35 15.19 15.28 1,824,500 -0.05(-0.33%)
Dec 28, 2023 15.38 15.44 15.31 15.33 5,438,506 -0.14(-0.90%)
Dec 27, 2023 15.42 15.50 15.39 15.47 2,857,590 -0.02(-0.13%)
Dec 26, 2023 15.30 15.51 15.25 15.49 3,914,903 +0.43(+2.86%)
Dec 22, 2023 15.04 15.15 14.97 15.06 5,368,458 +0.17(+1.14%)
Dec 21, 2023 14.92 15.03 14.76 14.89 4,069,981 +0.11(+0.74%)
Dec 20, 2023 14.97 15.06 14.78 14.78 5,531,817 -0.12(-0.81%)
Dec 19, 2023 14.80 14.93 14.69 14.90 10,617,776 +0.27(+1.85%)
Dec 18, 2023 14.51 14.73 14.50 14.63 7,520,178 +0.36(+2.52%)
Dec 15, 2023 14.44 14.48 14.16 14.27 8,832,619 -0.09(-0.63%)
Dec 14, 2023 14.22 14.57 14.21 14.36 8,444,193 +0.34(+2.43%)
Dec 13, 2023 13.83 14.05 13.72 14.02 5,447,218 +0.34(+2.49%)
Dec 12, 2023 13.76 13.77 13.58 13.68 5,188,579 -0.20(-1.44%)
Dec 11, 2023 13.93 13.99 13.87 13.88 5,825,135 -0.13(-0.93%)
Dec 08, 2023 13.71 14.01 13.66 14.01 9,577,045 +0.39(+2.86%)
Dec 07, 2023 13.76 13.91 13.47 13.62 11,221,632 -0.06(-0.44%)
Dec 06, 2023 14.10 14.13 13.68 13.68 9,245,536 -0.43(-3.05%)
Dec 05, 2023 14.12 14.15 13.97 14.11 6,182,108 +0.01(+0.07%)
Dec 04, 2023 14.42 14.45 14.07 14.10 9,686,652 -0.43(-2.96%)
Dec 01, 2023 14.45 14.75 14.39 14.53 8,894,620 -0.02(-0.14%)
Nov 30, 2023 14.49 14.56 14.28 14.55 12,291,331 +0.21(+1.46%)
Nov 29, 2023 14.52 14.54 14.27 14.34 5,012,999 -0.21(-1.44%)
Nov 28, 2023 14.40 14.64 14.40 14.55 6,635,286 +0.28(+1.96%)
Nov 27, 2023 14.36 14.40 14.18 14.27 5,233,976 -0.11(-0.76%)
Nov 24, 2023 14.33 14.66 14.25 14.38 4,871,988 +0.08(+0.56%)
Nov 22, 2023 14.17 14.30 14.02 14.30 7,604,797 -0.61(-4.09%)
Nov 21, 2023 14.91 14.94 14.72 14.91 7,905,623 -0.18(-1.19%)
Nov 20, 2023 15.17 15.31 14.92 15.09 9,729,367 +0.13(+0.87%)
Nov 17, 2023 14.71 15.10 14.69 14.96 8,183,136 +0.31(+2.12%)
Nov 16, 2023 14.93 14.99 14.54 14.65 9,287,399 -0.12(-0.81%)
Nov 15, 2023 14.97 14.98 14.70 14.77 4,277,683 -0.06(-0.40%)
Nov 14, 2023 14.68 14.92 14.63 14.83 10,388,177 +0.34(+2.35%)
Nov 13, 2023 14.25 14.57 14.16 14.49 6,091,990 +0.33(+2.33%)
Nov 10, 2023 14.18 14.30 14.05 14.16 4,628,398 +0.02(+0.14%)
Nov 09, 2023 14.19 14.38 13.95 14.14 8,434,136 +0.28(+2.02%)
Nov 08, 2023 14.10 14.20 13.79 13.86 7,692,914 -0.46(-3.21%)
Nov 07, 2023 14.46 14.46 14.22 14.32 8,156,815 -0.23(-1.58%)
Nov 06, 2023 14.66 14.76 14.55 14.55 4,297,308 +0.06(+0.41%)
Nov 03, 2023 14.45 14.62 14.33 14.49 4,964,648 +0.03(+0.21%)
Nov 02, 2023 14.21 14.55 14.12 14.46 4,512,740 +0.31(+2.19%)
Nov 01, 2023 13.96 14.22 13.90 14.15 6,834,127 +0.32(+2.31%)
Oct 31, 2023 13.77 13.94 13.64 13.83 7,887,579 -0.08(-0.58%)
Oct 30, 2023 14.26 14.33 13.81 13.91 6,342,072 -0.19(-1.35%)
Oct 27, 2023 14.67 14.79 14.06 14.10 7,293,105 -0.17(-1.19%)
Oct 26, 2023 14.20 14.29 14.05 14.27 8,936,640 -0.13(-0.90%)
Oct 25, 2023 14.43 14.52 14.28 14.40 5,971,719 -0.01(-0.07%)
Oct 24, 2023 14.19 14.49 14.07 14.41 8,906,337 +0.30(+2.13%)
Oct 23, 2023 14.55 14.65 14.06 14.11 8,854,137 -0.92(-6.12%)
Oct 20, 2023 15.12 15.21 14.80 15.03 6,757,341 -0.17(-1.12%)
Oct 19, 2023 15.07 15.30 15.00 15.20 8,080,552 -0.07(-0.46%)
Oct 18, 2023 15.10 15.30 15.06 15.27 8,403,876 +0.30(+2.00%)
Oct 17, 2023 14.59 15.03 14.55 14.97 7,022,844 +0.38(+2.60%)
Oct 16, 2023 14.31 14.62 14.19 14.59 10,189,396 +0.37(+2.60%)
Oct 13, 2023 14.25 14.35 14.20 14.22 6,460,654 +0.36(+2.60%)
Oct 12, 2023 13.99 14.10 13.78 13.86 10,987,507 -0.04(-0.29%)
Oct 11, 2023 13.92 13.99 13.67 13.90 9,897,530 -0.08(-0.57%)
Oct 10, 2023 13.73 13.98 13.70 13.98 11,092,680 +0.36(+2.64%)
Oct 09, 2023 13.31 13.69 13.31 13.62 18,465,032 +0.62(+4.77%)
Oct 06, 2023 12.56 13.13 12.42 13.00 16,094,957 +0.32(+2.52%)
Oct 05, 2023 12.63 12.74 12.50 12.68 5,794,160 -0.01(-0.08%)
Oct 04, 2023 13.01 13.03 12.59 12.69 11,476,300 -0.42(-3.20%)
Oct 03, 2023 13.38 13.48 13.06 13.11 7,729,528 -0.35(-2.60%)
Oct 02, 2023 13.72 13.75 13.38 13.46 6,976,669 -0.25(-1.82%)
Sep 29, 2023 13.75 13.87 13.65 13.71 5,395,807 +0.10(+0.73%)
Sep 28, 2023 13.55 13.69 13.51 13.61 4,648,236 -0.04(-0.29%)
Sep 27, 2023 13.52 13.65 13.44 13.65 9,264,774 +0.24(+1.79%)
Sep 26, 2023 13.68 13.69 13.40 13.41 9,891,698 -0.36(-2.61%)
Sep 25, 2023 13.75 13.78 13.72 13.77 3,207,605 -0.01(-0.07%)
Sep 22, 2023 13.80 13.91 13.71 13.78 4,431,368 +0.13(+0.95%)
Sep 21, 2023 13.81 13.91 13.62 13.65 7,328,941 -0.38(-2.71%)
Sep 20, 2023 14.05 14.24 14.03 14.03 7,399,292 +0.05(+0.36%)
Sep 19, 2023 14.18 14.25 13.98 13.98 8,959,901 -0.01(-0.07%)
Sep 18, 2023 14.20 14.31 13.96 13.99 7,624,379 +0.13(+0.94%)
Sep 15, 2023 13.88 13.92 13.80 13.86 5,737,019 -0.04(-0.29%)
Sep 14, 2023 13.61 13.94 13.61 13.90 5,827,314 +0.47(+3.50%)
Sep 13, 2023 13.59 13.66 13.43 13.43 4,674,652 -0.09(-0.67%)
Sep 12, 2023 13.51 13.65 13.48 13.52 4,161,334 +0.04(+0.30%)
Sep 11, 2023 13.61 13.65 13.48 13.48 6,397,150 +0.13(+0.97%)
Sep 08, 2023 13.43 13.50 13.35 13.35 4,998,548 +0.18(+1.37%)
Sep 07, 2023 13.47 13.48 13.14 13.17 3,537,755 -0.30(-2.23%)
Sep 06, 2023 13.39 13.64 13.36 13.47 7,941,579 +0.04(+0.30%)
Sep 05, 2023 13.00 13.47 12.98 13.43 13,319,033 +0.20(+1.51%)
Sep 01, 2023 13.19 13.23 12.99 13.23 7,504,909 +0.29(+2.24%)
Aug 31, 2023 13.24 13.26 12.88 12.94 10,436,428 -0.42(-3.14%)
Aug 30, 2023 13.31 13.42 13.27 13.36 4,119,640 +0.04(+0.30%)
Aug 29, 2023 13.15 13.39 13.07 13.32 6,670,731 +0.06(+0.45%)
Aug 28, 2023 13.10 13.27 13.01 13.26 6,670,124 +0.16(+1.22%)
Aug 25, 2023 13.18 13.23 13.00 13.10 8,465,283 -0.06(-0.46%)
Aug 24, 2023 13.31 13.38 13.03 13.16 7,453,494 -0.08(-0.60%)
Aug 23, 2023 12.73 13.24 12.72 13.24 19,520,328 +0.89(+7.21%)
Aug 22, 2023 12.30 12.37 12.22 12.35 5,414,008 -0.17(-1.36%)
Aug 21, 2023 12.74 12.76 12.42 12.52 10,536,069 -0.20(-1.57%)
Aug 18, 2023 12.51 12.75 12.50 12.72 5,390,965 +0.15(+1.19%)
Aug 17, 2023 12.88 12.96 12.56 12.57 5,963,542 -0.10(-0.79%)
Aug 16, 2023 12.59 12.86 12.56 12.67 9,351,011 +0.32(+2.59%)
Aug 15, 2023 12.79 12.80 12.34 12.35 18,205,128 +0.03(+0.24%)
Aug 14, 2023 12.32 12.39 12.21 12.32 4,143,686 -0.12(-0.96%)
Aug 11, 2023 12.59 12.69 12.31 12.44 7,732,531 -0.10(-0.80%)
Aug 10, 2023 12.43 12.70 12.37 12.54 7,923,548 +0.13(+1.05%)
Aug 09, 2023 12.38 12.54 12.31 12.41 7,193,092 +0.06(+0.49%)
Aug 08, 2023 12.12 12.42 12.08 12.35 7,863,779 +0.05(+0.41%)
Aug 07, 2023 12.29 12.41 12.19 12.30 14,792,072 +0.03(+0.24%)
Aug 04, 2023 12.80 12.81 12.22 12.27 14,946,718 -0.41(-3.23%)
Aug 03, 2023 12.65 12.75 12.54 12.68 7,143,449 -0.01(-0.08%)
Aug 02, 2023 12.60 12.72 12.38 12.69 9,580,818 -0.10(-0.78%)
Aug 01, 2023 12.96 13.03 12.53 12.79 9,000,861 -0.41(-3.11%)
Jul 31, 2023 12.85 13.21 12.82 13.20 12,966,794 +0.58(+4.60%)
Jul 28, 2023 12.54 12.70 12.46 12.62 6,654,979 +0.25(+2.02%)
Jul 27, 2023 12.94 12.97 12.36 12.37 10,857,319 -0.70(-5.36%)
Jul 26, 2023 13.06 13.18 12.94 13.07 6,742,010 +0.00(+0.00%)
Jul 25, 2023 12.78 13.09 12.73 13.07 8,916,840 +0.28(+2.19%)
Jul 24, 2023 12.58 12.87 12.55 12.79 8,163,772 +0.35(+2.81%)
Jul 21, 2023 12.34 12.54 12.29 12.44 4,364,180 +0.25(+2.05%)
Jul 20, 2023 12.18 12.23 12.06 12.19 6,072,098 +0.04(+0.33%)
Jul 19, 2023 12.02 12.19 11.93 12.15 7,789,812 +0.14(+1.17%)
Jul 18, 2023 12.04 12.13 11.92 12.01 9,135,431 -0.04(-0.33%)
Jul 17, 2023 11.62 12.12 11.61 12.05 7,841,997 -0.01(-0.08%)
Jul 14, 2023 12.27 12.30 12.05 12.06 5,544,653 -0.28(-2.27%)
Jul 13, 2023 12.22 12.39 12.20 12.34 4,577,193 +0.22(+1.82%)
Jul 12, 2023 12.20 12.42 12.10 12.12 5,162,417 +0.08(+0.66%)
Jul 11, 2023 11.97 12.04 11.84 12.04 6,152,172 -0.06(-0.50%)
Jul 10, 2023 12.12 12.21 12.02 12.10 3,987,327 -0.03(-0.25%)
Jul 07, 2023 12.33 12.38 12.09 12.13 9,800,673 +0.06(+0.50%)
Jul 06, 2023 12.25 12.34 11.88 12.07 6,962,905 -0.35(-2.82%)
Jul 05, 2023 12.48 12.58 12.23 12.42 7,694,104 -0.09(-0.72%)
Jul 03, 2023 12.55 12.66 12.46 12.51 3,940,589 +0.14(+1.13%)
Jun 30, 2023 12.68 12.80 12.23 12.37 14,046,921 -0.46(-3.59%)
Jun 29, 2023 12.78 12.85 12.67 12.83 4,342,092 +0.09(+0.71%)
Jun 28, 2023 12.69 12.87 12.63 12.74 10,358,937 -0.04(-0.31%)
Jun 27, 2023 13.06 13.07 12.64 12.78 6,827,196 -0.19(-1.46%)
Jun 26, 2023 12.78 13.04 12.75 12.97 6,887,147 +0.37(+2.94%)
Jun 23, 2023 12.96 13.04 12.54 12.60 11,706,684 -0.57(-4.33%)
Jun 22, 2023 13.15 13.22 13.02 13.17 7,058,788 -0.18(-1.35%)
Jun 21, 2023 13.00 13.44 13.00 13.35 8,096,586 +0.59(+4.62%)
Jun 20, 2023 12.73 12.84 12.50 12.76 9,402,195 +0.39(+3.15%)
Jun 16, 2023 12.16 12.44 12.11 12.37 15,660,352 +0.06(+0.49%)
Jun 15, 2023 12.77 12.82 12.22 12.31 20,994,172 -0.20(-1.60%)
Jun 14, 2023 12.05 12.52 12.03 12.51 20,837,898 +0.56(+4.69%)
Jun 13, 2023 11.90 12.03 11.78 11.95 18,159,974 -0.73(-5.76%)
Jun 12, 2023 12.37 12.71 12.34 12.68 18,572,716 +0.24(+1.93%)
Jun 09, 2023 11.90 12.46 11.85 12.44 15,309,914 +0.54(+4.54%)
Jun 08, 2023 11.85 11.94 11.70 11.90 9,604,617 +0.21(+1.80%)
Jun 07, 2023 11.68 11.85 11.61 11.69 17,745,330 +0.25(+2.19%)
Jun 06, 2023 11.00 11.49 10.98 11.44 8,713,405 +0.33(+2.97%)
Jun 05, 2023 11.13 11.16 11.00 11.11 5,615,150 +0.16(+1.46%)
Jun 02, 2023 11.05 11.13 10.94 10.95 5,992,179 +0.21(+1.96%)
Jun 01, 2023 10.39 10.77 10.38 10.74 7,737,186 +0.46(+4.47%)
May 31, 2023 10.31 10.36 10.23 10.28 7,578,410 -0.17(-1.63%)
May 30, 2023 10.57 10.57 10.37 10.45 5,475,849 -0.25(-2.34%)
May 26, 2023 10.63 10.79 10.57 10.70 5,449,628 +0.19(+1.81%)
May 25, 2023 10.64 10.72 10.45 10.51 6,168,137 -0.22(-2.05%)
May 24, 2023 10.69 10.83 10.55 10.73 7,649,505 +0.20(+1.90%)
May 23, 2023 10.43 10.68 10.37 10.53 5,951,532 +0.22(+2.13%)
May 22, 2023 10.40 10.42 10.28 10.31 4,504,440 -0.07(-0.67%)
May 19, 2023 10.37 10.47 10.29 10.38 7,914,538 -0.05(-0.48%)
May 18, 2023 10.32 10.43 10.22 10.43 9,596,403 -0.03(-0.29%)
May 17, 2023 10.65 10.66 10.35 10.46 10,526,217 -0.19(-1.78%)
May 16, 2023 10.74 11.03 10.63 10.65 9,173,807 +0.14(+1.33%)
May 15, 2023 10.50 10.54 10.34 10.51 7,542,055 -0.16(-1.50%)
May 12, 2023 10.43 10.85 10.43 10.67 13,095,015 +0.42(+4.10%)
May 11, 2023 9.700 10.31 9.610 10.25 11,688,324 +0.35(+3.54%)
May 10, 2023 9.970 10.03 9.815 9.900 7,655,720 +0.01(+0.10%)
May 09, 2023 9.640 9.920 9.630 9.890 6,761,902 +0.09(+0.92%)
May 08, 2023 9.830 9.930 9.730 9.800 7,837,371 +0.08(+0.82%)
May 05, 2023 9.370 9.770 9.295 9.720 12,234,045 +0.52(+5.65%)
May 04, 2023 9.270 9.360 9.000 9.200 10,096,211 +0.12(+1.32%)
May 03, 2023 9.000 9.205 8.940 9.080 8,081,123 +0.08(+0.89%)
May 02, 2023 9.330 9.350 8.980 9.000 10,615,599 -0.39(-4.15%)
May 01, 2023 9.460 9.580 9.300 9.390 5,403,808 -0.10(-1.05%)
Apr 28, 2023 9.490 9.630 9.260 9.490 17,996,684 -0.97(-9.27%)
Apr 27, 2023 10.85 10.85 10.36 10.46 14,006,923 -0.16(-1.51%)
Apr 26, 2023 10.72 10.76 10.59 10.62 8,745,890 -0.10(-0.93%)
Apr 25, 2023 10.81 10.89 10.56 10.72 10,249,371 -0.09(-0.83%)
Apr 24, 2023 10.58 10.83 10.46 10.81 7,758,558 +0.39(+3.74%)
Apr 21, 2023 10.60 10.60 10.38 10.42 4,380,003 -0.13(-1.23%)
Apr 20, 2023 10.44 10.72 10.42 10.55 5,853,493 +0.09(+0.86%)
Apr 19, 2023 10.80 10.80 10.43 10.46 10,693,811 -0.56(-5.08%)
Apr 18, 2023 10.69 11.12 10.65 11.02 11,107,545 +0.23(+2.13%)
Apr 17, 2023 10.80 10.87 10.69 10.79 7,585,770 +0.07(+0.65%)
Apr 14, 2023 10.50 10.74 10.48 10.72 3,969,637 +0.14(+1.32%)
Apr 13, 2023 10.54 10.65 10.52 10.58 4,714,871 +0.10(+0.95%)
Apr 12, 2023 10.42 10.63 10.28 10.48 6,185,473 +0.21(+2.04%)
Apr 11, 2023 10.02 10.29 9.960 10.27 6,558,075 +0.60(+6.20%)
Apr 10, 2023 9.560 9.740 9.555 9.670 5,586,770 +0.16(+1.68%)
Apr 06, 2023 9.580 9.640 9.480 9.510 4,161,212 -0.17(-1.76%)
Apr 05, 2023 9.550 9.705 9.235 9.680 12,826,913 +0.13(+1.36%)
Apr 04, 2023 9.710 9.750 9.460 9.550 7,186,260 -0.17(-1.75%)
Apr 03, 2023 9.430 9.720 9.420 9.720 11,193,627 +0.44(+4.74%)
Mar 31, 2023 9.480 9.540 9.170 9.280 8,518,325 -0.14(-1.49%)
Mar 30, 2023 9.480 9.500 9.222 9.420 6,454,439 +0.07(+0.75%)
Mar 29, 2023 9.180 9.380 9.120 9.350 6,500,504 +0.18(+1.96%)
Mar 28, 2023 9.000 9.190 8.995 9.170 6,302,642 +0.25(+2.80%)
Mar 27, 2023 8.830 8.970 8.725 8.920 6,031,201 +0.22(+2.53%)
Mar 24, 2023 8.570 8.810 8.521 8.700 8,090,543 +0.06(+0.69%)
Mar 23, 2023 8.990 9.040 8.550 8.640 11,501,407 -0.26(-2.92%)
Mar 22, 2023 8.850 9.080 8.760 8.900 6,153,812 -0.04(-0.45%)
Mar 21, 2023 8.830 9.030 8.830 8.940 5,248,271 +0.21(+2.41%)
Mar 20, 2023 8.900 8.920 8.710 8.730 12,706,847 -0.10(-1.13%)
Mar 17, 2023 8.810 8.870 8.660 8.830 11,784,080 -0.07(-0.79%)
Mar 16, 2023 8.820 8.930 8.680 8.900 8,216,774 +0.08(+0.91%)
Mar 15, 2023 8.820 8.890 8.570 8.820 11,596,756 -0.23(-2.54%)
Mar 14, 2023 9.340 9.480 9.000 9.050 8,159,079 -0.18(-1.95%)
Mar 13, 2023 9.280 9.540 9.160 9.230 6,504,104 -0.41(-4.25%)
Mar 10, 2023 9.700 9.900 9.585 9.640 6,218,215 -0.15(-1.53%)
Mar 09, 2023 10.13 10.26 9.780 9.790 11,500,406 -0.16(-1.61%)
Mar 08, 2023 9.930 10.18 9.811 9.950 8,662,146 +0.21(+2.16%)
Mar 07, 2023 9.930 9.980 9.620 9.740 6,742,966 -0.35(-3.47%)
Mar 06, 2023 9.840 10.13 9.780 10.09 8,900,578 +0.25(+2.54%)
Mar 03, 2023 9.450 9.898 9.420 9.840 9,410,779 +0.32(+3.36%)
Mar 02, 2023 9.480 9.850 9.300 9.520 14,004,853 -0.22(-2.26%)
Mar 01, 2023 9.560 9.810 9.285 9.740 12,541,992 -0.02(-0.20%)
Feb 28, 2023 10.29 10.29 9.690 9.760 13,713,800 -0.33(-3.27%)
Feb 27, 2023 10.08 10.34 10.00 10.09 11,888,366 +0.02(+0.20%)
Feb 24, 2023 10.16 10.26 9.970 10.07 8,833,734 -0.31(-2.99%)
Feb 23, 2023 10.25 10.48 10.23 10.38 9,882,037 +0.41(+4.11%)
Feb 22, 2023 10.03 10.10 9.945 9.970 6,549,171 -0.05(-0.50%)
Feb 21, 2023 10.24 10.36 9.990 10.02 4,226,934 -0.23(-2.24%)
Feb 17, 2023 10.22 10.34 10.13 10.25 7,434,668 -0.04(-0.39%)
Feb 16, 2023 10.19 10.35 10.18 10.29 6,273,516 +0.01(+0.10%)
Feb 15, 2023 10.20 10.29 10.11 10.28 5,546,367 -0.03(-0.29%)
Feb 14, 2023 10.35 10.47 10.23 10.31 4,346,704 -0.09(-0.87%)
Feb 13, 2023 10.23 10.41 10.20 10.40 4,573,541 +0.13(+1.27%)
Feb 10, 2023 10.03 10.30 10.02 10.27 7,718,542 +0.41(+4.16%)
Feb 09, 2023 10.00 10.04 9.810 9.860 6,428,830 -0.15(-1.50%)
Feb 08, 2023 9.910 10.10 9.760 10.01 7,770,963 +0.13(+1.32%)
Feb 07, 2023 10.01 10.08 9.785 9.880 9,008,583 -0.13(-1.30%)
Feb 06, 2023 9.660 10.03 9.542 10.01 8,653,984 +0.30(+3.09%)
Feb 03, 2023 9.740 9.955 9.560 9.710 7,509,401 -0.01(-0.10%)
Feb 02, 2023 10.27 10.27 9.675 9.720 12,802,686 -0.47(-4.61%)
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.