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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 29, 2021
4.000
4.032
3.914
3.926
48,929,068
-0.20(-4.74%)
Jan 28, 2021
4.153
4.192
4.063
4.121
58,466,560
+0.08(+2.03%)
Jan 27, 2021
4.016
4.172
3.918
4.039
80,206,920
-0.00(-0.10%)
Jan 26, 2021
4.063
4.129
4.020
4.043
83,929,576
+0.10(+2.58%)
Jan 25, 2021
3.950
3.953
3.832
3.942
46,510,076
-0.04(-0.98%)
Jan 22, 2021
3.965
4.035
3.922
3.981
82,661,872
-0.13(-3.23%)
Jan 21, 2021
4.239
4.239
4.075
4.114
37,947,288
-0.12(-2.77%)
Jan 20, 2021
4.317
4.325
4.219
4.231
44,828,296
-0.02(-0.46%)
Jan 19, 2021
4.274
4.285
4.180
4.250
56,252,372
-0.01(-0.18%)
Jan 15, 2021
4.313
4.352
4.239
4.258
91,450,440
-0.25(-5.46%)
Jan 14, 2021
4.391
4.528
4.356
4.504
71,138,848
+0.13(+2.85%)
Jan 13, 2021
4.528
4.539
4.356
4.379
66,463,908
-0.20(-4.35%)
Jan 12, 2021
4.520
4.594
4.469
4.578
75,277,800
+0.13(+2.81%)
Jan 11, 2021
4.446
4.508
4.403
4.453
38,756,376
-0.11(-2.48%)
Jan 08, 2021
4.633
4.641
4.500
4.567
50,407,608
+0.00(+0.00%)
Jan 07, 2021
4.618
4.625
4.520
4.567
55,524,292
+0.03(+0.60%)
Jan 06, 2021
4.547
4.645
4.496
4.539
67,616,936
+0.04(+0.87%)
Jan 05, 2021
4.266
4.547
4.262
4.500
69,915,576
+0.13(+2.95%)
Jan 04, 2021
4.465
4.532
4.325
4.371
77,297,024
-0.02(-0.36%)
Dec 31, 2020
4.387
4.387
4.387
44,226,220
+0.01(+0.18%)
Dec 30, 2020
4.313
4.395
4.313
4.379
44,226,220
+0.06(+1.45%)
Dec 29, 2020
4.340
4.356
4.282
4.317
33,830,636
+0.02(+0.55%)
Dec 28, 2020
4.293
4.336
4.262
4.293
35,704,060
+0.01(+0.18%)
Dec 24, 2020
4.289
4.289
4.207
4.285
18,965,312
+0.01(+0.27%)
Dec 23, 2020
4.250
4.356
4.243
4.274
31,608,486
+0.04(+1.02%)
Dec 22, 2020
4.239
4.258
4.188
4.231
37,017,020
+0.03(+0.65%)
Dec 21, 2020
4.192
4.274
4.164
4.203
54,918,584
-0.21(-4.69%)
Dec 18, 2020
4.438
4.469
4.389
4.410
37,657,752
-0.03(-0.70%)
Dec 17, 2020
4.457
4.504
4.418
4.442
50,099,284
+0.03(+0.71%)
Dec 16, 2020
4.325
4.426
4.274
4.410
49,554,100
+0.06(+1.35%)
Dec 15, 2020
4.293
4.371
4.254
4.352
42,872,520
+0.09(+2.20%)
Dec 14, 2020
4.375
4.410
4.246
4.258
49,481,452
-0.09(-2.07%)
Dec 11, 2020
4.321
4.364
4.278
4.348
60,713,880
-0.05(-1.15%)
Dec 10, 2020
4.211
4.450
4.176
4.399
83,397,312
+0.27(+6.63%)
Dec 09, 2020
4.188
4.223
4.071
4.125
67,412,048
-0.03(-0.66%)
Dec 08, 2020
4.200
4.278
4.145
4.153
47,140,584
-0.05(-1.30%)
Dec 07, 2020
4.282
4.305
4.162
4.207
89,326,432
-0.06(-1.37%)
Dec 04, 2020
4.207
4.301
4.207
4.266
75,617,048
+0.14(+3.51%)
Dec 03, 2020
4.063
4.211
4.051
4.121
65,884,352
+0.14(+3.53%)
Dec 02, 2020
3.899
4.075
3.895
3.981
76,353,128
+0.04(+0.89%)
Dec 01, 2020
3.860
3.950
3.848
3.946
62,055,780
+0.21(+5.54%)
Nov 30, 2020
3.828
3.883
3.727
3.739
77,084,016
-0.14(-3.72%)
Nov 27, 2020
3.797
3.883
3.789
3.883
41,751,896
-0.04(-0.90%)
Nov 25, 2020
3.887
3.969
3.844
3.918
57,079,220
+0.01(+0.30%)
Nov 24, 2020
3.848
3.942
3.805
3.907
111,092,400
+0.25(+6.95%)
Nov 23, 2020
3.641
3.664
3.598
3.653
65,325,280
+0.11(+3.09%)
Nov 20, 2020
3.567
3.598
3.520
3.543
36,931,536
-0.05(-1.41%)
Nov 19, 2020
3.567
3.621
3.547
3.594
38,381,156
+0.05(+1.43%)
Nov 18, 2020
3.614
3.657
3.543
3.543
70,719,312
-0.02(-0.55%)
Nov 17, 2020
3.430
3.625
3.426
3.563
71,891,472
+0.11(+3.17%)
Nov 16, 2020
3.504
3.520
3.418
3.453
64,375,284
+0.12(+3.63%)
Nov 13, 2020
3.254
3.356
3.239
3.332
68,822,560
+0.10(+3.02%)
Nov 12, 2020
3.332
3.371
3.215
3.235
53,784,356
-0.20(-5.69%)
Nov 11, 2020
3.360
3.434
3.332
3.430
70,714,552
-0.00(-0.11%)
Nov 10, 2020
3.289
3.438
3.274
3.434
131,402,928
+0.23(+7.33%)
Nov 09, 2020
3.258
3.281
3.114
3.199
129,157,048
+0.32(+11.13%)
Nov 06, 2020
2.805
2.891
2.787
2.879
42,391,848
+0.07(+2.50%)
Nov 05, 2020
2.785
2.828
2.774
2.809
42,780,428
+0.09(+3.16%)
Nov 04, 2020
2.692
2.774
2.637
2.723
48,261,236
+0.04(+1.31%)
Nov 03, 2020
2.723
2.731
2.641
2.688
68,270,384
+0.06(+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
.