Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
15.00
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
8.359
8.588
8.318
8.573
28,670,100
+0.24(+2.84%)
Jan 30, 2023
8.492
8.492
8.300
8.337
29,490,764
-0.01(-0.09%)
Jan 27, 2023
8.485
8.536
8.285
8.344
31,872,004
-0.27(-3.17%)
Jan 26, 2023
8.817
8.847
8.389
8.618
35,682,224
-0.20(-2.26%)
Jan 25, 2023
8.632
8.839
8.477
8.817
26,385,598
+0.11(+1.27%)
Jan 24, 2023
7.117
10.69
7.117
8.706
22,364,144
+0.04(+0.43%)
Jan 23, 2023
8.551
8.921
8.536
8.669
39,402,260
+0.20(+2.36%)
Jan 20, 2023
8.248
8.492
8.204
8.470
24,294,822
+0.08(+0.97%)
Jan 19, 2023
8.137
8.418
8.115
8.389
32,709,598
+0.27(+3.37%)
Jan 18, 2023
8.470
8.522
8.115
8.115
44,982,872
-0.24(-2.92%)
Jan 17, 2023
7.938
8.370
7.938
8.359
37,595,400
+0.35(+4.34%)
Jan 13, 2023
7.967
8.071
7.953
8.012
18,248,188
-0.04(-0.55%)
Jan 12, 2023
7.827
8.085
7.805
8.056
29,989,782
+0.21(+2.73%)
Jan 11, 2023
7.871
7.879
7.731
7.842
31,957,464
+0.12(+1.53%)
Jan 10, 2023
7.612
7.745
7.461
7.723
19,849,324
+0.16(+2.05%)
Jan 09, 2023
7.553
7.638
7.487
7.568
25,840,624
-0.03(-0.39%)
Jan 06, 2023
7.642
7.672
7.513
7.598
23,907,962
+0.11(+1.48%)
Jan 05, 2023
7.280
7.546
7.236
7.487
37,062,016
+0.31(+4.33%)
Jan 04, 2023
6.992
7.309
6.851
7.176
44,531,432
+0.16(+2.21%)
Jan 03, 2023
7.221
7.332
6.951
7.021
62,770,472
-0.85(-10.80%)
Dec 30, 2022
7.893
8.085
7.816
7.871
21,658,392
-0.02(-0.28%)
Dec 29, 2022
8.122
8.152
7.819
7.893
32,226,176
-0.13(-1.57%)
Dec 28, 2022
8.093
8.174
7.952
8.019
27,502,434
+0.00(+0.00%)
Dec 27, 2022
7.871
8.034
7.849
8.019
29,845,936
-0.18(-2.16%)
Dec 23, 2022
7.893
8.196
7.871
8.196
36,369,908
+0.44(+5.62%)
Dec 22, 2022
7.760
7.890
7.598
7.760
35,751,428
+0.15(+1.94%)
Dec 21, 2022
7.487
7.612
7.339
7.612
30,038,612
+0.23(+3.10%)
Dec 20, 2022
7.199
7.509
7.176
7.383
41,322,548
+0.24(+3.42%)
Dec 19, 2022
6.933
7.147
6.896
7.139
38,151,852
+0.21(+3.09%)
Dec 16, 2022
6.859
6.984
6.788
6.925
34,899,832
-0.01(-0.21%)
Dec 15, 2022
6.910
7.080
6.759
6.940
59,074,132
+0.18(+2.74%)
Dec 14, 2022
7.191
7.221
6.563
6.755
166,417,504
-0.74(-9.86%)
Dec 13, 2022
7.642
7.768
7.494
7.494
56,588,860
-0.14(-1.84%)
Dec 12, 2022
7.598
7.672
7.383
7.635
46,765,836
-0.28(-3.55%)
Dec 09, 2022
7.893
8.012
7.842
7.915
22,252,528
-0.05(-0.65%)
Dec 08, 2022
8.204
8.263
7.919
7.967
36,946,380
-0.22(-2.71%)
Dec 07, 2022
8.278
8.385
8.115
8.189
30,153,812
-0.01(-0.06%)
Dec 06, 2022
8.300
8.485
8.145
8.194
27,652,726
+0.01(+0.06%)
Dec 05, 2022
8.448
8.481
8.169
8.189
34,597,472
-0.24(-2.81%)
Dec 02, 2022
8.544
8.710
8.389
8.425
36,061,292
+0.09(+1.06%)
Dec 01, 2022
8.551
8.640
8.329
8.337
28,486,154
-0.30(-3.51%)
Nov 30, 2022
8.492
8.658
8.340
8.640
47,588,544
+0.41(+4.94%)
Nov 29, 2022
8.085
8.396
8.063
8.233
58,466,148
+0.44(+5.69%)
Nov 28, 2022
7.546
7.834
7.531
7.790
39,332,144
+0.18(+2.33%)
Nov 25, 2022
7.672
7.723
7.531
7.612
21,764,544
+0.12(+1.58%)
Nov 23, 2022
7.406
7.553
7.369
7.494
47,186,232
-0.01(-0.20%)
Nov 22, 2022
7.228
7.509
7.066
7.509
113,393,600
+0.03(+0.43%)
Nov 21, 2022
7.503
7.549
7.221
7.477
65,410,544
+0.03(+0.44%)
Nov 18, 2022
7.412
7.526
7.333
7.444
77,366,256
-0.07(-0.96%)
Nov 17, 2022
7.398
7.549
7.330
7.517
50,861,924
-0.08(-1.04%)
Nov 16, 2022
7.759
7.828
7.530
7.595
53,863,740
-0.26(-3.26%)
Nov 15, 2022
7.995
8.022
7.753
7.851
37,816,340
+0.05(+0.59%)
Nov 14, 2022
7.674
7.917
7.644
7.805
50,817,464
+0.22(+2.94%)
Nov 11, 2022
7.294
7.674
7.267
7.582
75,070,072
+0.36(+5.00%)
Nov 10, 2022
7.287
7.418
7.097
7.221
84,792,064
-0.39(-5.09%)
Nov 09, 2022
7.792
7.854
7.579
7.608
40,988,108
-0.20(-2.60%)
Nov 08, 2022
7.805
7.851
7.621
7.812
56,537,128
+0.03(+0.42%)
Nov 07, 2022
8.166
8.277
7.740
7.779
91,918,648
-0.52(-6.25%)
Nov 04, 2022
8.861
8.894
8.186
8.297
128,653,040
-0.26(-3.07%)
Nov 03, 2022
8.350
8.714
8.340
8.559
76,880,912
+0.20(+2.35%)
Nov 02, 2022
8.540
8.625
8.356
8.363
41,298,572
-0.18(-2.15%)
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
.