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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
8.065
8.575
8.059
8.272
153,748,448
-0.41(-4.68%)
Oct 28, 2022
8.704
8.769
8.562
8.678
77,256,488
-0.15(-1.75%)
Oct 27, 2022
8.827
9.027
8.765
8.833
58,499,512
+0.10(+1.18%)
Oct 26, 2022
8.594
8.975
8.559
8.730
70,799,344
-0.25(-2.80%)
Oct 25, 2022
9.014
9.181
8.911
8.981
52,511,076
-0.17(-1.90%)
Oct 24, 2022
9.917
9.953
9.111
9.156
93,904,568
-1.20(-11.59%)
Oct 21, 2022
9.930
10.53
9.891
10.36
89,259,008
+0.39(+3.95%)
Oct 20, 2022
9.794
9.962
9.736
9.962
54,518,364
+0.37(+3.83%)
Oct 19, 2022
9.259
9.607
9.243
9.594
54,157,904
+0.34(+3.62%)
Oct 18, 2022
9.091
9.285
8.949
9.259
46,565,980
+0.24(+2.65%)
Oct 17, 2022
9.046
9.223
8.911
9.020
52,330,400
+0.02(+0.22%)
Oct 14, 2022
9.240
9.265
8.991
9.001
43,950,644
-0.31(-3.33%)
Oct 13, 2022
8.872
9.517
8.820
9.311
64,582,716
+0.35(+3.89%)
Oct 12, 2022
8.981
9.039
8.827
8.962
33,601,336
-0.07(-0.79%)
Oct 11, 2022
9.040
9.252
8.998
9.033
43,125,040
-0.15(-1.69%)
Oct 10, 2022
9.330
9.436
9.169
9.188
37,595,364
-0.07(-0.77%)
Oct 07, 2022
9.356
9.514
9.195
9.259
48,081,008
-0.10(-1.10%)
Oct 06, 2022
9.130
9.362
9.098
9.362
47,670,916
+0.26(+2.83%)
Oct 05, 2022
8.820
9.181
8.814
9.104
46,484,348
+0.28(+3.22%)
Oct 04, 2022
9.175
9.191
8.775
8.820
53,096,700
-0.15(-1.65%)
Oct 03, 2022
8.859
9.001
8.730
8.969
98,042,368
+1.01(+12.64%)
Sep 30, 2022
7.768
8.127
7.749
7.962
56,871,644
+0.13(+1.65%)
Sep 29, 2022
7.730
7.891
7.643
7.833
51,653,928
-0.08(-0.98%)
Sep 28, 2022
7.962
7.968
7.707
7.910
58,123,592
+0.01(+0.08%)
Sep 27, 2022
7.975
8.069
7.865
7.904
44,588,152
+0.06(+0.74%)
Sep 26, 2022
7.956
8.052
7.749
7.846
60,696,720
-0.25(-3.11%)
Sep 23, 2022
8.549
8.569
8.046
8.098
66,970,684
-0.82(-9.19%)
Sep 22, 2022
8.762
8.981
8.659
8.917
38,874,252
+0.25(+2.90%)
Sep 21, 2022
8.820
8.859
8.607
8.665
39,221,380
-0.07(-0.81%)
Sep 20, 2022
8.659
8.830
8.636
8.736
36,139,576
+0.01(+0.15%)
Sep 19, 2022
8.310
8.788
8.285
8.723
41,143,240
+0.27(+3.21%)
Sep 16, 2022
8.401
8.478
8.291
8.452
42,685,608
-0.09(-1.06%)
Sep 15, 2022
8.562
8.649
8.478
8.543
32,341,862
-0.12(-1.34%)
Sep 14, 2022
8.646
8.775
8.620
8.659
31,310,404
+0.12(+1.36%)
Sep 13, 2022
8.698
8.807
8.523
8.543
48,248,424
-0.43(-4.75%)
Sep 12, 2022
9.091
9.136
8.946
8.969
36,402,532
+0.06(+0.72%)
Sep 09, 2022
9.007
9.007
8.891
8.904
32,849,440
+0.11(+1.25%)
Sep 08, 2022
8.891
9.069
8.698
8.794
40,853,516
-0.09(-1.02%)
Sep 07, 2022
8.717
8.972
8.665
8.885
34,629,212
+0.02(+0.22%)
Sep 06, 2022
8.969
8.981
8.743
8.865
46,938,256
-0.45(-4.85%)
Sep 02, 2022
9.523
9.598
9.262
9.317
40,852,308
+0.00(+0.00%)
Sep 01, 2022
9.285
9.356
9.072
9.317
42,898,608
+0.10(+1.05%)
Aug 31, 2022
8.904
9.320
8.859
9.220
69,554,800
+0.04(+0.42%)
Aug 30, 2022
9.536
9.575
9.091
9.181
60,518,916
-0.58(-5.95%)
Aug 29, 2022
9.614
9.969
9.551
9.762
45,408,456
+0.25(+2.65%)
Aug 26, 2022
9.311
9.523
9.240
9.511
36,421,180
+0.10(+1.10%)
Aug 25, 2022
9.562
9.569
9.194
9.407
67,467,080
-0.07(-0.75%)
Aug 24, 2022
9.336
9.604
9.285
9.478
43,721,080
+0.05(+0.48%)
Aug 23, 2022
9.175
9.459
9.174
9.433
55,079,632
+0.45(+4.95%)
Aug 22, 2022
8.678
9.040
8.569
8.988
47,082,904
+0.17(+1.98%)
Aug 19, 2022
9.046
9.072
8.762
8.814
50,657,956
-0.35(-3.87%)
Aug 18, 2022
9.201
9.298
9.072
9.169
35,336,632
+0.10(+1.14%)
Aug 17, 2022
8.730
9.098
8.717
9.065
46,564,112
+0.21(+2.33%)
Aug 16, 2022
8.781
8.875
8.730
8.859
33,185,650
+0.03(+0.37%)
Aug 15, 2022
8.465
8.943
8.427
8.827
67,908,528
+0.04(+0.44%)
Aug 12, 2022
8.156
8.852
8.136
8.788
98,113,824
+0.73(+9.02%)
Aug 11, 2022
8.424
8.456
8.018
8.061
102,455,400
-0.24(-2.90%)
Aug 10, 2022
8.360
8.403
8.254
8.301
97,948,920
+0.05(+0.65%)
Aug 09, 2022
8.312
8.363
8.191
8.248
63,519,312
+0.05(+0.65%)
Aug 08, 2022
7.943
8.211
7.906
8.194
77,471,976
+0.48(+6.16%)
Aug 05, 2022
7.479
7.772
7.468
7.719
49,449,912
+0.16(+2.12%)
Aug 04, 2022
7.399
7.586
7.276
7.559
55,296,816
+0.21(+2.83%)
Aug 03, 2022
7.431
7.470
7.318
7.350
42,964,476
-0.04(-0.58%)
Aug 02, 2022
7.500
7.586
7.377
7.393
48,162,632
-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
.