Dark

PBR
PETROLEO BRASILEIRO S.A.-PETROBRAS
stock NYSE ADR

At Close

May 30, 2025 3:59:51 PM EDT

11.54USD-1.536%(-0.18)14,161,531

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 9:28:30 AM EDT

11.64USD-0.683%(-0.08)130,599

After-hours

May 30, 2025 4:58:30 PM EDT

11.56USD+0.173%(+0.02)43,595

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	11.665	11.6900	11.5101	11.54	-1.536%	14,161,531	0.000%
2025-05-29	11.730	11.7650	11.6100	11.72	-0.085%	17,263,415	-1.536%
2025-05-28	11.940	11.9450	11.7000	11.73	-1.594%	18,661,774	-1.620%
2025-05-27	11.940	11.9600	11.8800	11.92	+0.676%	12,110,051	-3.188%
2025-05-23	11.590	11.8550	11.5600	11.84	+0.254%	19,456,420	-2.534%
2025-05-22	11.840	12.0000	11.6700	11.81	-0.840%	26,920,457	-2.286%
2025-05-21	12.070	12.1000	11.9000	11.91	-0.915%	15,782,410	-3.107%
2025-05-20	12.160	12.1750	11.9700	12.02	-0.166%	13,017,484	-3.993%
2025-05-19	11.920	12.1000	11.9000	12.04	+0.166%	13,541,830	-4.153%
2025-05-16	12.080	12.1000	11.8250	12.02	-0.249%	20,993,621	-3.993%
2025-05-15	12.060	12.1200	11.9700	12.05	-0.823%	21,457,953	-4.232%
2025-05-14	12.100	12.2200	11.9800	12.15	-0.328%	18,220,261	-5.021%
2025-05-13	12.030	12.3200	11.9500	12.19	+0.994%	31,844,300	-5.332%
2025-05-12	12.160	12.1900	11.9700	12.07	+2.288%	22,112,641	-4.391%
2025-05-09	11.720	11.8300	11.6200	11.80	+1.288%	21,929,413	-2.203%
2025-05-08	11.500	11.7500	11.4450	11.65	+2.915%	30,349,735	-0.944%
2025-05-07	11.260	11.3600	11.1800	11.32	+0.177%	23,609,747	+1.943%
2025-05-06	11.350	11.4000	11.2200	11.30	+0.893%	25,464,472	+2.124%
2025-05-05	11.530	11.5300	11.1700	11.20	-3.531%	26,943,164	+3.036%
2025-05-02	11.440	11.6400	11.3150	11.61	+2.291%	18,290,322	-0.603%
2025-05-01	11.225	11.4800	11.1800	11.35	+0.531%	17,873,175	+1.674%
2025-04-30	11.430	11.4500	11.2050	11.29	-1.997%	21,378,499	+2.214%
2025-04-29	11.460	11.6500	11.3800	11.52	+0.087%	20,655,346	+0.174%
2025-04-28	11.520	11.6450	11.4000	11.51	+0.261%	15,904,757	+0.261%
2025-04-25	11.350	11.5800	11.3019	11.48	+0.525%	15,717,080	+0.523%
2025-04-24	11.580	11.5850	11.2350	11.42	-0.436%	37,237,404	+1.051%
2025-04-23	11.710	11.8300	11.4100	11.47	-0.174%	39,695,465	+0.610%
2025-04-22	11.320	11.6200	11.2600	11.49	-0.174%	27,378,531	+0.435%
2025-04-21	11.560	11.5700	11.3100	11.51	-0.947%	22,472,243	+0.261%
2025-04-17	11.340	11.7900	11.3350	11.62	+3.565%	32,521,789	-0.688%
2025-04-16	11.370	11.4300	11.1900	11.22	-0.444%	32,858,100	+2.852%
2025-04-15	11.580	11.6650	11.2700	11.27	-2.761%	22,368,061	+2.396%
2025-04-14	11.950	11.9500	11.4200	11.59	+0.260%	26,843,179	-0.431%
2025-04-11	11.270	11.6700	11.0900	11.56	+2.301%	37,626,667	-0.173%
2025-04-10	11.760	11.8900	11.2200	11.30	-7.453%	50,046,683	+2.124%
2025-04-09	11.120	12.3300	11.0329	12.21	+6.545%	39,184,080	-5.487%
2025-04-08	12.385	12.3850	11.3700	11.46	-4.580%	37,786,106	+0.698%
2025-04-07	12.590	12.8850	12.0000	12.01	-8.530%	56,239,028	-3.913%
2025-04-04	13.185	13.1850	12.5401	13.13	-6.281%	54,177,383	-12.110%
2025-04-03	13.970	14.2000	13.9400	14.01	-2.641%	22,162,388	-17.630%
2025-04-02	14.350	14.4300	14.2700	14.39	-0.484%	9,399,311	-19.805%
2025-04-01	14.380	14.8900	14.3650	14.46	+0.837%	26,465,124	-20.194%
2025-03-31	14.320	14.5300	14.1800	14.34	-0.278%	15,328,186	-19.526%
2025-03-28	14.430	14.5100	14.1300	14.38	-0.069%	13,874,770	-19.750%
2025-03-27	14.300	14.5581	14.3000	14.39	+0.419%	9,928,031	-19.805%
2025-03-26	14.305	14.4800	14.2907	14.33	+0.420%	7,947,113	-19.470%
2025-03-25	14.080	14.6000	14.0800	14.27	+2.147%	23,868,498	-19.131%
2025-03-24	14.050	14.1600	13.9000	13.97	-1.342%	11,614,555	-17.394%
2025-03-21	13.990	14.3000	13.9117	14.16	+0.927%	38,857,368	-18.503%
2025-03-20	13.970	14.3000	13.8300	14.03	0.000%	40,166,580	-17.748%
2025-03-19	13.880	14.1200	13.8450	14.03	+1.081%	14,135,327	-17.748%
2025-03-18	13.930	13.9450	13.7700	13.88	-0.144%	9,329,951	-16.859%
2025-03-17	13.570	13.9900	13.5200	13.90	+3.500%	19,780,761	-16.978%
2025-03-14	12.870	13.5000	12.8400	13.43	+5.499%	25,511,284	-14.073%
2025-03-13	12.670	12.9000	12.6150	12.73	+0.474%	14,529,251	-9.348%
2025-03-12	12.590	12.7400	12.5100	12.67	+0.476%	15,928,768	-8.919%
2025-03-11	12.760	12.8200	12.4500	12.61	-1.330%	15,829,977	-8.485%
2025-03-10	12.870	12.9100	12.6200	12.78	-1.465%	16,368,221	-9.703%
2025-03-07	12.850	13.0400	12.7800	12.97	+0.934%	17,477,122	-11.025%
2025-03-06	12.960	13.0000	12.7900	12.85	-0.925%	13,150,335	-10.195%
2025-03-05	13.075	13.1500	12.7600	12.97	+0.077%	20,056,009	-11.025%
2025-03-04	13.040	13.0900	12.6900	12.96	-1.370%	17,972,112	-10.957%
2025-03-03	13.440	13.7300	13.0600	13.14	-1.573%	16,399,430	-12.177%
2025-02-28	13.265	13.5300	13.1950	13.35	-1.184%	25,497,740	-13.558%
2025-02-27	13.660	13.7150	12.9050	13.51	-5.656%	62,590,541	-14.582%
2025-02-26	14.400	14.4200	14.2650	14.32	-0.831%	14,014,968	-19.413%
2025-02-25	14.630	14.6699	14.3800	14.44	-0.756%	12,774,127	-20.083%
2025-02-24	14.760	14.7750	14.5000	14.55	-1.423%	21,663,642	-20.687%
2025-02-21	14.905	14.9500	14.7100	14.76	-1.072%	12,686,096	-21.816%
2025-02-20	14.870	14.9800	14.7806	14.92	+0.607%	14,422,843	-22.654%
2025-02-19	14.760	14.9800	14.7600	14.83	+0.474%	13,029,482	-22.185%
2025-02-18	14.580	14.8500	14.5600	14.76	+3.073%	19,329,264	-21.816%
2025-02-14	13.950	14.4500	13.9200	14.32	+4.449%	19,066,862	-19.413%
2025-02-13	13.500	13.7450	13.4900	13.71	+0.146%	9,943,139	-15.828%
2025-02-12	13.800	13.8600	13.6200	13.69	-2.214%	13,598,183	-15.705%
2025-02-11	14.000	14.0000	13.7911	14.00	+0.792%	16,410,895	-17.571%
2025-02-10	13.820	13.9600	13.7950	13.89	+1.239%	10,534,428	-16.919%
2025-02-07	13.910	13.9300	13.6150	13.72	-1.081%	16,047,068	-15.889%
2025-02-06	14.000	14.0600	13.8300	13.87	-0.359%	14,929,623	-16.799%
2025-02-05	13.990	14.0300	13.8800	13.92	-1.486%	10,290,484	-17.098%
2025-02-04	13.980	14.2300	13.9711	14.13	-0.633%	14,444,243	-18.330%
2025-02-03	14.010	14.2500	13.9900	14.22	+0.070%	11,845,936	-18.847%
2025-01-31	14.250	14.5600	14.1400	14.21	+0.566%	19,980,952	-18.790%
2025-01-30	13.770	14.1752	13.7700	14.13	+1.728%	11,628,725	-18.330%
2025-01-29	13.820	13.9800	13.7900	13.89	-0.430%	8,958,169	-16.919%
2025-01-28	13.950	14.0100	13.7800	13.95	+0.504%	12,101,155	-17.276%
2025-01-27	13.800	13.9600	13.6900	13.88	+1.092%	11,793,409	-16.859%
2025-01-24	13.750	13.8400	13.6800	13.73	-0.507%	7,801,734	-15.950%
2025-01-23	14.010	14.0100	13.7400	13.80	-0.505%	10,434,698	-16.377%
2025-01-22	13.980	14.0650	13.8550	13.87	+0.434%	12,002,537	-16.799%
2025-01-21	13.660	13.8400	13.5700	13.81	+0.656%	9,954,675	-16.437%
2025-01-17	13.780	13.9200	13.6600	13.72	-0.435%	9,908,639	-15.889%
2025-01-16	13.750	13.8800	13.6700	13.78	-0.145%	9,366,190	-16.255%
2025-01-15	13.700	13.8400	13.5801	13.80	+1.770%	10,897,618	-16.377%
2025-01-14	13.470	13.6500	13.3800	13.56	+0.296%	8,725,792	-14.897%
2025-01-13	13.490	13.6900	13.4508	13.52	+0.297%	8,631,565	-14.645%
2025-01-10	13.610	13.7350	13.4400	13.48	+0.597%	13,190,638	-14.392%
2025-01-08	13.330	13.4200	13.2600	13.40	-0.667%	11,173,765	-13.881%
2025-01-07	13.330	13.6700	13.2800	13.49	+2.742%	13,763,992	-14.455%
2025-01-06	13.160	13.3300	13.0800	13.13	+0.845%	14,161,590	-12.110%
2025-01-03	13.120	13.2000	12.9300	13.02	-1.662%	10,826,183	-11.367%
2025-01-02	12.790	13.2500	12.7800	13.24	+2.955%	15,907,166	-12.840%
2024-12-31	12.790	12.9450	12.7700	12.86	+0.863%	8,060,871	-10.264%
2024-12-30	12.700	12.8300	12.6200	12.75	+1.110%	12,483,590	-9.490%
2024-12-27	12.590	12.6900	12.5500	12.61	-3.667%	13,676,734	-8.485%
2024-12-26	12.970	13.1600	12.8900	13.09	+0.460%	13,821,797	-11.841%
2024-12-24	12.890	13.1050	12.8300	13.03	+0.773%	5,292,318	-11.435%
2024-12-23	12.980	13.0000	12.8000	12.93	-0.844%	12,515,237	-10.750%
2024-12-20	13.000	13.1700	12.9600	13.04	+0.695%	15,069,320	-11.503%
2024-12-19	13.120	13.1700	12.9000	12.95	+0.857%	16,124,602	-10.888%
2024-12-18	13.380	13.4172	12.7700	12.84	-5.030%	24,308,615	-10.125%
2024-12-17	13.330	13.6704	13.2100	13.52	+1.731%	16,764,396	-14.645%
2024-12-16	13.490	13.6100	13.2500	13.29	-2.351%	12,868,135	-13.168%
2024-12-13	13.770	13.8100	13.4500	13.61	-4.558%	15,461,386	-15.209%
2024-12-12	14.550	14.6600	14.1600	14.26	-2.329%	17,396,230	-19.074%
2024-12-11	14.570	14.7300	14.2350	14.60	+1.884%	19,994,615	-20.959%
2024-12-10	14.390	14.4900	14.3300	14.33	+1.058%	11,158,868	-19.470%
2024-12-09	14.090	14.2900	14.0400	14.18	+2.309%	13,395,543	-18.618%
2024-12-06	14.100	14.1200	13.8000	13.86	-3.009%	15,466,278	-16.739%
2024-12-05	14.220	14.4700	14.1600	14.29	+1.853%	15,004,325	-19.244%
2024-12-04	14.250	14.3400	13.9600	14.03	-0.918%	16,593,252	-17.748%
2024-12-03	14.050	14.1800	14.0250	14.16	+0.141%	11,620,041	-18.503%
2024-12-02	14.070	14.2200	14.0100	14.14	-0.980%	15,215,718	-18.388%
2024-11-29	13.910	14.3900	13.8700	14.28	-0.557%	14,354,256	-19.188%
2024-11-27	14.670	14.7499	14.3401	14.36	-2.113%	15,797,718	-19.638%
2024-11-26	14.760	14.7700	14.6000	14.67	-0.811%	12,374,505	-21.336%
2024-11-25	14.970	15.0800	14.6710	14.79	-0.738%	15,977,171	-21.974%
2024-11-22	14.440	15.1000	14.4200	14.90	+5.300%	37,242,755	-22.550%
2024-11-21	14.120	14.3050	14.0350	14.15	-0.910%	15,133,070	-18.445%
2024-11-20	14.250	14.4500	14.1700	14.28	+0.493%	9,734,576	-19.188%
2024-11-19	14.360	14.4500	14.1833	14.21	-1.661%	17,569,924	-18.790%
2024-11-18	14.270	14.4900	14.2300	14.45	+2.410%	16,567,562	-20.138%
2024-11-15	14.070	14.2600	14.0300	14.11	+0.858%	14,525,273	-18.214%
2024-11-14	13.850	14.1000	13.8500	13.99	+1.303%	16,378,456	-17.513%
2024-11-13	13.730	13.8600	13.5750	13.81	+0.656%	16,225,316	-16.437%
2024-11-12	13.620	13.8400	13.6200	13.72	+0.734%	22,323,660	-15.889%
2024-11-11	13.540	13.6300	13.3500	13.62	-0.439%	15,784,579	-15.272%
2024-11-08	13.560	13.7200	13.3300	13.68	+1.484%	19,695,407	-15.643%
2024-11-07	13.490	13.6300	13.4400	13.48	+0.597%	18,714,792	-14.392%
2024-11-06	13.070	13.4600	13.0100	13.40	+1.132%	15,976,242	-13.881%
2024-11-05	13.180	13.3200	13.0500	13.25	+0.531%	11,339,215	-12.906%
2024-11-04	13.340	13.4100	13.1800	13.18	+0.534%	16,926,413	-12.443%
2024-11-01	13.460	13.5200	13.0400	13.11	-2.528%	18,093,807	-11.976%
2024-10-31	13.470	13.5488	13.3600	13.45	-0.148%	12,793,669	-14.201%
2024-10-30	13.620	13.7100	13.4500	13.47	-1.101%	10,409,571	-14.328%
2024-10-29	13.760	13.8550	13.5900	13.62	-1.233%	14,702,672	-15.272%
2024-10-28	13.600	13.8000	13.5400	13.79	0.000%	12,787,422	-16.316%
2024-10-25	13.800	13.9050	13.6801	13.79	+0.437%	14,288,827	-16.316%
2024-10-24	13.580	13.7800	13.5700	13.73	+0.586%	11,276,489	-15.950%
2024-10-23	13.730	13.7600	13.6200	13.65	-1.657%	10,916,267	-15.458%
2024-10-22	13.950	14.0100	13.8100	13.88	-0.573%	12,488,916	-16.859%
2024-10-21	14.150	14.1600	13.9200	13.96	-1.412%	13,118,551	-17.335%
2024-10-18	14.380	14.4300	14.1200	14.16	-0.979%	11,358,643	-18.503%
2024-10-17	14.290	14.3600	14.2500	14.30	-0.694%	9,715,746	-19.301%
2024-10-16	14.420	14.5287	14.3900	14.40	-0.139%	9,233,279	-19.861%
2024-10-15	14.520	14.5450	14.3900	14.42	-2.765%	15,793,179	-19.972%
2024-10-14	14.700	14.9250	14.6700	14.83	+0.611%	11,916,875	-22.185%
2024-10-11	14.710	14.7899	14.6413	14.74	-0.941%	9,298,378	-21.710%
2024-10-10	14.800	14.9300	14.7300	14.88	+1.639%	9,582,350	-22.446%
2024-10-09	14.670	14.7391	14.5700	14.64	-1.811%	11,367,421	-21.175%
2024-10-08	15.090	15.1000	14.7500	14.91	-2.740%	16,641,618	-22.602%
2024-10-07	15.200	15.3400	15.1700	15.33	+0.922%	11,897,553	-24.723%
2024-10-04	15.090	15.2399	15.0100	15.19	+0.264%	9,390,678	-24.029%
2024-10-03	14.840	15.1800	14.7550	15.15	+1.338%	15,398,684	-23.828%
2024-10-02	15.150	15.2500	14.9300	14.95	+1.150%	12,453,513	-22.809%
2024-10-01	14.360	14.8950	14.3300	14.78	+2.568%	17,631,255	-21.922%
2024-09-30	14.530	14.5500	14.3101	14.41	-1.166%	13,096,640	-19.917%
2024-09-27	14.520	14.6400	14.5100	14.58	+0.137%	14,397,609	-20.850%
2024-09-26	14.680	14.7200	14.5000	14.56	-1.953%	16,701,370	-20.742%
2024-09-25	14.920	15.0400	14.8200	14.85	0.000%	12,601,691	-22.290%
2024-09-24	14.910	15.0100	14.7800	14.85	+1.922%	15,396,486	-22.290%
2024-09-23	14.470	14.6650	14.4400	14.57	+1.181%	11,998,490	-20.796%
2024-09-20	14.500	14.5600	14.3900	14.40	-1.639%	14,630,920	-19.861%
2024-09-19	14.770	14.8100	14.5700	14.64	+0.412%	13,205,334	-21.175%
2024-09-18	14.660	14.7500	14.4100	14.58	-1.085%	15,086,055	-20.850%
2024-09-17	14.710	14.7600	14.5900	14.74	-0.271%	11,893,200	-21.710%
2024-09-16	14.890	15.0000	14.7400	14.78	+1.721%	15,493,679	-21.922%
2024-09-13	14.610	14.7860	14.5100	14.53	+0.623%	19,252,449	-20.578%
2024-09-12	14.480	14.5300	14.2296	14.44	-0.824%	17,534,380	-20.083%
2024-09-11	14.620	14.6300	14.3100	14.56	+0.901%	20,872,291	-20.742%
2024-09-10	14.830	14.8700	14.2900	14.43	-3.736%	18,840,277	-20.028%
2024-09-09	14.690	15.0600	14.6800	14.99	+1.627%	18,471,938	-23.015%
2024-09-06	15.060	15.0850	14.6900	14.75	-1.732%	25,928,005	-21.763%
2024-09-05	15.120	15.2000	14.9900	15.01	0.000%	18,712,816	-23.118%
2024-09-04	14.990	15.1300	14.9350	15.01	+0.738%	18,748,365	-23.118%
2024-09-03	15.170	15.1700	14.8900	14.90	-2.167%	21,659,859	-22.550%
2024-08-30	15.020	15.3294	14.9900	15.23	-0.327%	15,076,818	-24.228%
2024-08-29	15.360	15.5000	15.2005	15.28	-2.051%	15,510,921	-24.476%
2024-08-28	15.380	15.7000	15.3200	15.60	+0.840%	25,807,752	-26.026%
2024-08-27	15.460	15.6100	15.3713	15.47	-1.150%	18,424,150	-25.404%
2024-08-26	14.770	15.7300	14.7400	15.65	+8.681%	48,592,650	-26.262%
2024-08-23	14.500	14.5400	14.3900	14.40	-1.572%	13,705,095	-19.861%
2024-08-22	14.660	14.6800	14.5500	14.63	-1.548%	13,504,340	-21.121%
2024-08-21	15.090	15.1200	14.8000	14.86	-0.867%	14,630,724	-22.342%
2024-08-20	15.140	15.1550	14.8500	14.99	-1.898%	13,728,681	-23.015%
2024-08-19	15.250	15.3700	15.1950	15.28	+0.792%	20,184,246	-24.476%
2024-08-16	15.070	15.1800	14.9700	15.16	+0.731%	19,245,548	-23.879%
2024-08-15	15.040	15.1900	14.9650	15.05	+1.279%	14,074,834	-23.322%
2024-08-14	14.830	14.9200	14.7500	14.86	+0.609%	11,464,667	-22.342%
2024-08-13	14.700	14.8000	14.5600	14.77	+0.545%	14,757,866	-21.869%
2024-08-12	14.540	14.8000	14.5200	14.69	+3.378%	18,302,457	-21.443%
2024-08-09	14.050	14.4400	13.8200	14.21	+0.212%	16,590,268	-18.790%
2024-08-08	13.860	14.2600	13.8000	14.18	+2.457%	17,393,539	-18.618%
2024-08-07	14.060	14.0950	13.8100	13.84	+0.581%	13,470,717	-16.618%
2024-08-06	13.550	13.9900	13.4300	13.76	+3.381%	20,181,113	-16.134%
2024-08-05	13.030	13.3999	12.9000	13.31	-2.060%	20,162,218	-13.298%
2024-08-02	13.790	13.8000	13.5100	13.59	-2.720%	18,034,715	-15.085%
2024-08-01	14.410	14.4600	13.9100	13.97	-2.102%	14,071,581	-17.394%
2024-07-31	14.190	14.3200	14.1600	14.27	+1.494%	11,162,134	-19.131%
2024-07-30	13.980	14.1000	13.9600	14.06	-0.846%	11,344,959	-17.923%
2024-07-29	14.400	14.4650	13.9400	14.18	-2.004%	15,270,117	-18.618%
2024-07-26	14.460	14.5450	14.3550	14.47	+0.069%	10,079,576	-20.249%
2024-07-25	14.440	14.5000	14.2800	14.46	-0.069%	13,389,934	-20.194%
2024-07-24	14.460	14.7300	14.4400	14.47	-0.686%	9,665,434	-20.249%
2024-07-23	14.600	14.7050	14.5150	14.57	-1.220%	10,195,985	-20.796%
2024-07-22	15.010	15.0600	14.7200	14.75	-1.272%	12,415,899	-21.763%
2024-07-19	15.030	15.1299	14.9000	14.94	-0.067%	12,401,342	-22.758%
2024-07-18	14.990	15.0500	14.8500	14.95	-1.190%	14,183,590	-22.809%
2024-07-17	15.120	15.2200	15.0800	15.13	-0.395%	11,282,987	-23.728%
2024-07-16	15.300	15.3300	15.0500	15.19	-0.066%	10,668,001	-24.029%
2024-07-15	15.100	15.3500	15.0300	15.20	+0.729%	13,572,940	-24.079%
2024-07-12	15.130	15.1700	15.0000	15.09	-0.658%	9,251,438	-23.526%
2024-07-11	15.160	15.2400	15.0400	15.19	+0.330%	13,479,859	-24.029%
2024-07-10	15.220	15.2200	14.9850	15.14	-0.066%	16,231,493	-23.778%
2024-07-09	15.140	15.2300	15.0150	15.15	+0.132%	17,371,928	-23.828%
2024-07-08	14.580	15.1500	14.5400	15.13	+2.716%	20,513,723	-23.728%
2024-07-05	14.450	14.7900	14.4100	14.73	+0.546%	26,864,090	-21.656%
2024-07-03	14.590	14.8600	14.5700	14.65	+0.687%	12,589,453	-21.229%
2024-07-02	14.540	14.6500	14.3700	14.55	+0.345%	12,835,039	-20.687%
2024-07-01	14.610	14.7500	14.4700	14.50	+0.069%	19,637,205	-20.414%
2024-06-28	14.490	14.5400	14.3500	14.49	0.000%	15,613,561	-20.359%
2024-06-27	14.510	14.5500	14.2800	14.49	+1.970%	18,236,935	-20.359%
2024-06-26	14.040	14.2400	14.0100	14.21	-0.629%	11,888,896	-18.790%
2024-06-25	14.350	14.3500	14.2000	14.30	-0.279%	12,141,588	-19.301%
2024-06-24	14.240	14.3900	14.1400	14.34	+1.774%	15,403,792	-19.526%
2024-06-21	14.090	14.1450	14.0200	14.09	+0.571%	14,541,793	-18.098%
2024-06-20	14.020	14.2700	13.9300	14.01	+1.375%	15,767,315	-17.630%
2024-06-18	13.620	13.9400	13.6100	13.82	+2.370%	18,043,914	-16.498%
2024-06-17	13.400	13.5500	13.3600	13.50	-0.662%	17,324,222	-14.519%
2024-06-14	13.670	13.8360	13.4800	13.59	-1.522%	21,213,984	-15.085%
2024-06-13	13.930	13.9650	13.6000	13.80	-2.611%	23,194,648	-16.377%
2024-06-12	14.590	14.6500	14.1300	14.17	-2.945%	24,097,961	-18.560%
2024-06-11	14.690	14.7400	14.5200	14.60	+0.069%	15,557,749	-20.959%
2024-06-10	14.490	14.7500	14.4500	14.59	+0.344%	17,659,128	-20.905%
2024-06-07	15.040	15.1200	14.4600	14.54	-4.153%	31,686,071	-20.633%
2024-06-06	15.170	15.3500	15.1200	15.17	+0.264%	12,424,358	-23.929%
2024-06-05	15.200	15.2400	15.0550	15.13	-0.264%	10,497,152	-23.728%
2024-06-04	15.080	15.1700	14.8850	15.17	-1.749%	15,497,661	-23.929%
2024-06-03	15.450	15.5350	15.3100	15.44	-0.707%	13,044,575	-25.259%
2024-05-31	15.310	15.5700	15.2250	15.55	+1.435%	17,852,151	-25.788%
2024-05-30	15.190	15.5200	15.1800	15.33	+1.322%	12,491,470	-24.723%
2024-05-29	15.100	15.2250	14.9400	15.13	-0.787%	19,293,914	-23.728%
2024-05-28	15.170	15.3600	15.1000	15.25	+2.901%	19,109,847	-24.328%
2024-05-24	14.970	15.0300	14.7500	14.82	-0.470%	11,260,765	-22.132%
2024-05-23	15.200	15.2800	14.8550	14.89	-0.733%	15,689,322	-22.498%
2024-05-22	14.920	15.0500	14.8000	15.00	-0.133%	21,254,688	-23.067%
2024-05-21	15.220	15.2250	14.9700	15.02	-0.661%	16,405,979	-23.169%
2024-05-20	15.140	15.1850	15.0000	15.12	+0.666%	16,240,718	-23.677%
2024-05-17	15.280	15.3000	14.9800	15.02	-1.379%	26,525,473	-23.169%
2024-05-16	15.540	15.5800	15.1000	15.23	-2.121%	31,842,815	-24.228%
2024-05-15	15.280	15.7050	15.0400	15.56	-6.771%	69,467,068	-25.835%
2024-05-14	16.720	16.9150	16.4600	16.69	-2.054%	20,125,177	-30.857%
2024-05-13	17.270	17.3684	17.0300	17.04	-0.234%	10,785,901	-32.277%
2024-05-10	17.380	17.4100	17.0603	17.08	-0.813%	11,028,970	-32.436%
2024-05-09	16.850	17.2850	16.8200	17.22	+0.584%	15,556,227	-32.985%
2024-05-08	16.830	17.2000	16.8200	17.12	+0.647%	13,345,721	-32.593%
2024-05-07	16.660	17.0400	16.6600	17.01	+2.285%	18,035,335	-32.158%
2024-05-06	16.500	16.7700	16.4800	16.63	+1.217%	11,849,597	-30.607%
2024-05-03	16.860	16.8600	16.3000	16.43	-5.248%	23,085,987	-29.763%
2024-05-02	17.270	17.4400	17.1625	17.34	+2.361%	19,630,905	-33.449%
2024-05-01	16.990	17.0800	16.6700	16.94	-0.177%	12,136,368	-31.877%
2024-04-30	17.050	17.2050	16.8550	16.97	-2.077%	19,624,495	-31.998%
2024-04-29	17.030	17.3300	17.0000	17.33	+1.642%	22,262,960	-33.410%
2024-04-26	16.850	17.1500	16.8200	17.05	0.000%	19,509,590	-32.317%
2024-04-25	16.765	17.1700	16.6600	17.05	+1.428%	15,895,194	-32.317%
2024-04-24	16.960	17.0000	16.7200	16.81	-0.884%	19,832,321	-31.350%
2024-04-23	16.830	17.0500	16.7000	16.96	+0.118%	21,901,713	-31.958%
2024-04-22	16.480	16.9500	16.4150	16.94	+2.854%	27,574,852	-31.877%
2024-04-19	15.660	16.5250	15.6450	16.47	+5.712%	34,331,468	-29.933%
2024-04-18	15.910	16.0000	15.5350	15.58	-0.701%	13,156,497	-25.931%
2024-04-17	15.700	15.8350	15.5350	15.69	+0.256%	14,091,365	-26.450%
2024-04-16	15.460	15.7100	15.3350	15.65	-0.887%	16,090,006	-26.262%
2024-04-15	15.610	15.8200	15.5250	15.79	+0.445%	23,483,644	-26.916%
2024-04-12	16.080	16.1200	15.5500	15.72	-1.750%	24,038,476	-26.590%
2024-04-11	16.110	16.1500	15.9400	16.00	-0.990%	14,406,427	-27.875%
2024-04-10	15.800	16.1700	15.7300	16.16	+1.763%	22,557,183	-28.589%
2024-04-09	15.900	15.9500	15.6000	15.88	+1.535%	16,402,255	-27.330%
2024-04-08	15.410	15.7600	15.2600	15.64	+0.968%	17,792,661	-26.215%
2024-04-05	15.160	15.5800	15.1250	15.49	-0.193%	23,338,262	-25.500%
2024-04-04	15.820	16.2700	15.3500	15.52	-0.449%	62,785,647	-25.644%
2024-04-03	15.560	15.6800	15.3900	15.59	-0.256%	15,800,815	-25.978%
2024-04-02	15.390	15.6600	15.3700	15.63	+2.694%	20,988,893	-26.168%
2024-04-01	15.220	15.2600	15.0500	15.22	+0.066%	15,176,984	-24.179%
2024-03-28	14.940	15.2500	14.8700	15.21	+1.875%	27,590,321	-24.129%
2024-03-27	14.730	14.9600	14.6500	14.93	+1.289%	14,331,176	-22.706%
2024-03-26	14.900	14.9400	14.7300	14.74	-1.339%	13,337,430	-21.710%
2024-03-25	14.860	15.0500	14.8500	14.94	+1.702%	14,868,760	-22.758%
2024-03-22	14.610	14.7800	14.4900	14.69	+0.410%	13,792,109	-21.443%
2024-03-21	15.020	15.0300	14.5914	14.63	-2.009%	23,436,426	-21.121%
2024-03-20	14.500	15.0000	14.4100	14.93	+2.753%	22,177,176	-22.706%
2024-03-19	14.590	14.9100	14.3900	14.53	-0.411%	24,588,218	-20.578%
2024-03-18	14.750	14.7500	14.2100	14.59	+0.344%	23,882,069	-20.905%
2024-03-15	14.700	14.7400	14.5200	14.54	-1.223%	20,604,283	-20.633%
2024-03-14	15.000	15.0200	14.6200	14.72	-0.608%	26,314,048	-21.603%
2024-03-13	15.090	15.1500	14.7900	14.81	-1.529%	24,154,242	-22.080%
2024-03-12	14.850	15.1360	14.7000	15.04	+3.297%	29,455,857	-23.271%
2024-03-11	14.600	15.2700	14.4900	14.56	-1.488%	40,707,196	-20.742%
2024-03-08	14.590	15.2400	14.3200	14.78	-11.497%	103,160,615	-21.922%
2024-03-07	16.690	16.8900	16.6300	16.70	+0.060%	18,059,452	-30.898%
2024-03-06	16.600	16.7550	16.5900	16.69	+1.955%	13,903,872	-30.857%
2024-03-05	16.510	16.6188	16.2850	16.37	-0.968%	17,226,611	-29.505%
2024-03-04	16.740	16.8100	16.5000	16.53	-0.899%	15,334,129	-30.188%
2024-03-01	16.790	16.9000	16.6500	16.68	+0.969%	18,367,639	-30.815%
2024-02-29	16.830	16.8500	16.3400	16.52	-1.196%	26,290,875	-30.145%
2024-02-28	17.720	17.8300	16.5647	16.72	-5.537%	40,559,708	-30.981%
2024-02-27	17.760	17.9100	17.5800	17.70	+0.283%	16,694,481	-34.802%
2024-02-26	17.570	17.7500	17.4300	17.65	+1.671%	14,717,206	-34.618%
2024-02-23	17.390	17.5200	17.2000	17.36	-1.251%	18,771,353	-33.525%
2024-02-22	17.650	17.6500	17.3500	17.58	-0.340%	19,237,843	-34.357%
2024-02-21	17.700	17.8300	17.5600	17.64	0.000%	15,523,453	-34.580%
2024-02-20	17.840	17.9100	17.5350	17.64	-0.339%	21,850,488	-34.580%
2024-02-16	17.540	17.8000	17.5100	17.70	+1.724%	17,091,327	-34.802%
2024-02-15	16.930	17.4600	16.9100	17.40	+2.837%	13,493,905	-33.678%
2024-02-14	17.030	17.2900	16.8900	16.92	-0.236%	15,286,473	-31.797%
2024-02-13	17.190	17.2200	16.8500	16.96	-1.795%	13,025,499	-31.958%
2024-02-12	17.210	17.5650	17.2100	17.27	+0.465%	9,160,911	-33.179%
2024-02-09	17.340	17.3950	17.1250	17.19	-0.290%	14,156,211	-32.868%
2024-02-08	17.380	17.4900	17.2000	17.24	-0.863%	9,196,248	-33.063%
2024-02-07	17.390	17.4300	17.1850	17.39	+0.929%	10,846,310	-33.640%
2024-02-06	17.240	17.4700	17.1100	17.23	+1.832%	15,852,440	-33.024%
2024-02-05	17.010	17.1250	16.7400	16.92	-0.529%	22,360,996	-31.797%
2024-02-02	17.340	17.4200	16.9900	17.01	-2.744%	16,527,090	-32.158%
2024-02-01	17.440	17.7600	17.1750	17.49	+2.460%	23,719,232	-34.019%
2024-01-31	17.110	17.3900	16.9700	17.07	+0.176%	22,212,105	-32.396%
2024-01-30	17.090	17.2100	16.9600	17.04	-0.699%	10,986,123	-32.277%
2024-01-29	17.000	17.2200	16.8600	17.16	+0.645%	12,986,810	-32.751%
2024-01-26	16.720	17.2100	16.6517	17.05	+2.280%	17,252,781	-32.317%
2024-01-25	16.170	16.7250	16.0850	16.67	+4.909%	20,257,167	-30.774%
2024-01-24	16.180	16.2500	15.8300	15.89	-0.314%	16,737,800	-27.376%
2024-01-23	15.690	16.0350	15.5800	15.94	+1.788%	14,223,960	-27.604%
2024-01-22	15.750	15.7600	15.5800	15.66	-0.508%	9,106,958	-26.309%
2024-01-19	15.830	15.8450	15.6412	15.74	-0.506%	8,871,306	-26.684%
2024-01-18	15.900	15.9150	15.6642	15.82	-0.503%	10,469,025	-27.054%
2024-01-17	15.920	16.0000	15.8300	15.90	-1.119%	12,433,796	-27.421%
2024-01-16	16.300	16.3400	16.0500	16.08	-1.591%	11,735,534	-28.234%
2024-01-12	16.420	16.5400	16.2900	16.34	+0.554%	10,015,316	-29.376%
2024-01-11	16.100	16.2700	15.9400	16.25	+1.945%	14,558,115	-28.985%
2024-01-10	16.120	16.1350	15.8500	15.94	-0.313%	14,768,507	-27.604%
2024-01-09	16.280	16.2900	15.9800	15.99	-1.781%	12,193,328	-27.830%
2024-01-08	16.230	16.2800	15.9700	16.28	-1.572%	14,011,781	-29.115%
2024-01-05	16.570	16.6500	16.3700	16.54	+1.162%	9,873,133	-30.230%
2024-01-04	16.540	16.7900	16.3500	16.35	-1.387%	13,954,735	-29.419%
2024-01-03	16.040	16.6400	16.0000	16.58	+3.625%	18,366,846	-30.398%
2024-01-02	16.090	16.2200	15.9200	16.00	+0.188%	10,099,956	-27.875%
2023-12-29	16.060	16.1000	15.9050	15.97	-0.374%	4,984,854	-27.740%
2023-12-28	16.030	16.1500	16.0250	16.03	-0.927%	10,931,865	-28.010%
2023-12-27	16.210	16.2500	16.1100	16.18	-0.062%	7,815,367	-28.677%
2023-12-26	16.070	16.2600	16.0000	16.19	+2.598%	10,112,181	-28.721%
2023-12-22	15.730	15.9000	15.6900	15.78	+1.414%	10,378,037	-26.869%
2023-12-21	15.590	15.7450	15.4616	15.56	+0.517%	12,495,222	-25.835%
2023-12-20	15.630	15.7700	15.4800	15.48	-0.960%	17,544,566	-25.452%
2023-12-19	15.550	15.6300	15.3800	15.63	+1.824%	14,042,573	-26.168%
2023-12-18	15.290	15.4900	15.2700	15.35	+2.676%	18,857,298	-24.821%
2023-12-15	15.330	15.3400	14.9015	14.95	-1.515%	13,816,824	-22.809%
2023-12-14	15.000	15.2700	14.9300	15.18	+2.915%	23,449,962	-23.979%
2023-12-13	14.630	14.7600	14.4300	14.75	+1.724%	19,312,349	-21.763%
2023-12-12	14.650	14.6600	14.3600	14.50	-1.695%	9,741,483	-20.414%
2023-12-11	14.800	14.8700	14.7150	14.75	-0.874%	8,709,304	-21.763%
2023-12-08	14.450	14.9200	14.4300	14.88	+3.333%	19,778,407	-22.446%
2023-12-07	14.500	14.7100	14.3000	14.40	-0.139%	19,915,674	-19.861%