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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Oct 31, 2022
8.059
8.568
8.053
8.265
153,867,040
-0.41(-4.68%)
Oct 28, 2022
8.697
8.762
8.555
8.672
77,316,088
-0.15(-1.75%)
Oct 27, 2022
8.820
9.020
8.759
8.826
58,544,640
+0.10(+1.18%)
Oct 26, 2022
8.588
8.968
8.552
8.723
70,853,952
-0.25(-2.80%)
Oct 25, 2022
9.007
9.174
8.904
8.975
52,551,584
-0.17(-1.90%)
Oct 24, 2022
9.909
9.945
9.104
9.149
93,977,000
-1.20(-11.59%)
Oct 21, 2022
9.922
10.52
9.884
10.35
89,327,864
+0.39(+3.95%)
Oct 20, 2022
9.787
9.955
9.729
9.955
54,560,420
+0.37(+3.83%)
Oct 19, 2022
9.252
9.600
9.236
9.587
54,199,684
+0.34(+3.62%)
Oct 18, 2022
9.084
9.278
8.942
9.252
46,601,900
+0.24(+2.65%)
Oct 17, 2022
9.039
9.216
8.904
9.013
52,370,768
+0.02(+0.22%)
Oct 14, 2022
9.232
9.258
8.984
8.994
43,984,548
-0.31(-3.33%)
Oct 13, 2022
8.865
9.510
8.813
9.303
64,632,536
+0.35(+3.89%)
Oct 12, 2022
8.975
9.032
8.820
8.955
33,627,256
-0.07(-0.79%)
Oct 11, 2022
9.033
9.245
8.991
9.026
43,158,308
-0.15(-1.69%)
Oct 10, 2022
9.323
9.429
9.162
9.181
37,624,368
-0.07(-0.77%)
Oct 07, 2022
9.348
9.506
9.188
9.252
48,118,100
-0.10(-1.10%)
Oct 06, 2022
9.123
9.355
9.091
9.355
47,707,692
+0.26(+2.83%)
Oct 05, 2022
8.813
9.174
8.807
9.097
46,520,204
+0.28(+3.22%)
Oct 04, 2022
9.168
9.184
8.768
8.813
53,137,660
-0.15(-1.65%)
Oct 03, 2022
8.852
8.994
8.723
8.962
98,118,000
+1.01(+12.64%)
Sep 30, 2022
7.762
8.120
7.743
7.956
56,915,516
+0.13(+1.65%)
Sep 29, 2022
7.724
7.885
7.637
7.827
51,693,776
-0.08(-0.98%)
Sep 28, 2022
7.956
7.962
7.701
7.904
58,168,428
+0.01(+0.08%)
Sep 27, 2022
7.969
8.063
7.859
7.898
44,622,548
+0.06(+0.74%)
Sep 26, 2022
7.949
8.046
7.743
7.840
60,743,544
-0.25(-3.11%)
Sep 23, 2022
8.543
8.562
8.040
8.091
67,022,348
-0.82(-9.19%)
Sep 22, 2022
8.755
8.975
8.652
8.910
38,904,240
+0.25(+2.90%)
Sep 21, 2022
8.813
8.852
8.601
8.659
39,251,636
-0.07(-0.81%)
Sep 20, 2022
8.652
8.823
8.630
8.730
36,167,452
+0.01(+0.15%)
Sep 19, 2022
8.304
8.781
8.278
8.717
41,174,980
+0.27(+3.21%)
Sep 16, 2022
8.394
8.472
8.285
8.446
42,718,536
-0.09(-1.06%)
Sep 15, 2022
8.555
8.643
8.472
8.536
32,366,810
-0.12(-1.34%)
Sep 14, 2022
8.639
8.768
8.614
8.652
31,334,556
+0.12(+1.36%)
Sep 13, 2022
8.691
8.800
8.517
8.536
48,285,644
-0.43(-4.75%)
Sep 12, 2022
9.084
9.129
8.939
8.962
36,430,612
+0.06(+0.72%)
Sep 09, 2022
9.000
9.000
8.884
8.897
32,874,780
+0.11(+1.25%)
Sep 08, 2022
8.884
9.062
8.691
8.788
40,885,032
-0.09(-1.02%)
Sep 07, 2022
8.710
8.965
8.659
8.878
34,655,924
+0.02(+0.22%)
Sep 06, 2022
8.962
8.975
8.736
8.858
46,974,464
-0.45(-4.85%)
Sep 02, 2022
9.516
9.590
9.255
9.310
40,883,824
+0.00(+0.00%)
Sep 01, 2022
9.278
9.348
9.065
9.310
42,931,700
+0.10(+1.05%)
Aug 31, 2022
8.897
9.313
8.852
9.213
69,608,456
+0.04(+0.42%)
Aug 30, 2022
9.529
9.568
9.084
9.174
60,565,600
-0.58(-5.95%)
Aug 29, 2022
9.606
9.961
9.544
9.755
45,443,484
+0.25(+2.65%)
Aug 26, 2022
9.303
9.516
9.232
9.503
36,449,276
+0.10(+1.10%)
Aug 25, 2022
9.555
9.561
9.187
9.400
67,519,120
-0.07(-0.75%)
Aug 24, 2022
9.329
9.597
9.278
9.471
43,754,804
+0.05(+0.48%)
Aug 23, 2022
9.168
9.452
9.167
9.426
55,122,120
+0.44(+4.95%)
Aug 22, 2022
8.672
9.033
8.562
8.981
47,119,224
+0.17(+1.98%)
Aug 19, 2022
9.039
9.065
8.755
8.807
50,697,036
-0.35(-3.87%)
Aug 18, 2022
9.194
9.290
9.065
9.162
35,363,888
+0.10(+1.14%)
Aug 17, 2022
8.723
9.091
8.710
9.058
46,600,032
+0.21(+2.33%)
Aug 16, 2022
8.775
8.868
8.723
8.852
33,211,250
+0.03(+0.37%)
Aug 15, 2022
8.459
8.936
8.420
8.820
67,960,912
+0.04(+0.44%)
Aug 12, 2022
8.149
8.846
8.130
8.781
98,189,512
+0.73(+9.02%)
Aug 11, 2022
8.418
8.450
8.012
8.055
102,534,432
-0.24(-2.90%)
Aug 10, 2022
8.354
8.396
8.248
8.295
98,024,472
+0.05(+0.65%)
Aug 09, 2022
8.306
8.356
8.185
8.242
63,568,312
+0.05(+0.65%)
Aug 08, 2022
7.937
8.204
7.900
8.188
77,531,736
+0.48(+6.16%)
Aug 05, 2022
7.473
7.766
7.462
7.713
49,488,060
+0.16(+2.12%)
Aug 04, 2022
7.393
7.580
7.270
7.553
55,339,472
+0.21(+2.83%)
Aug 03, 2022
7.425
7.464
7.313
7.345
42,997,620
-0.04(-0.58%)
Aug 02, 2022
7.494
7.580
7.372
7.388
48,199,784
-0.14(-1.84%)
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
.