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 (%)
Nov 30, 2021
4.394
4.451
4.285
4.382
83,632,840
-0.06(-1.30%)
Nov 29, 2021
4.398
4.468
4.289
4.439
77,615,432
+0.14(+3.25%)
Nov 26, 2021
4.353
4.353
4.209
4.299
73,632,672
-0.00(-0.10%)
Nov 24, 2021
4.197
4.312
4.180
4.304
50,537,396
+0.08(+1.85%)
Nov 23, 2021
4.086
4.248
4.070
4.226
64,836,400
+0.21(+5.32%)
Nov 22, 2021
4.086
4.164
4.008
4.012
61,677,100
+0.01(+0.31%)
Nov 19, 2021
4.041
4.057
3.971
4.000
47,336,344
-0.06(-1.42%)
Nov 18, 2021
4.086
4.109
4.057
4.057
54,732,084
-0.07(-1.59%)
Nov 17, 2021
4.213
4.246
4.098
4.123
47,789,016
-0.10(-2.43%)
Nov 16, 2021
4.201
4.250
4.133
4.226
50,046,984
-0.02(-0.39%)
Nov 15, 2021
4.209
4.279
4.157
4.242
36,328,424
+0.04(+0.98%)
Nov 12, 2021
4.127
4.201
4.067
4.201
49,194,032
+0.05(+1.29%)
Nov 11, 2021
4.152
4.208
4.133
4.148
46,777,628
-0.02(-0.39%)
Nov 10, 2021
4.172
4.164
65,557,576
+0.02(+0.60%)
Nov 09, 2021
4.135
4.172
4.094
4.139
64,513,404
+0.10(+2.44%)
Nov 08, 2021
4.000
4.094
4.000
4.041
61,533,160
+0.05(+1.23%)
Nov 05, 2021
4.004
4.051
3.942
3.991
61,512,460
+0.08(+1.99%)
Nov 04, 2021
4.053
4.065
3.891
3.913
99,302,120
-0.15(-3.74%)
Nov 03, 2021
4.082
4.160
4.033
4.065
87,450,112
-0.07(-1.69%)
Nov 02, 2021
4.152
4.168
4.080
4.135
42,355,384
-0.05(-1.27%)
Nov 01, 2021
4.102
4.226
4.070
4.189
97,530,920
+0.16(+3.87%)
Oct 29, 2021
4.242
4.283
4.006
4.033
143,023,792
-0.30(-7.01%)
Oct 28, 2021
4.267
4.353
4.254
4.336
76,737,720
+0.03(+0.67%)
Oct 27, 2021
4.353
4.378
4.287
4.308
64,196,508
-0.02(-0.47%)
Oct 26, 2021
4.341
4.328
71,574,200
-0.07(-1.59%)
Oct 25, 2021
4.213
4.410
4.213
4.398
121,535,816
+0.31(+7.64%)
Oct 22, 2021
4.028
4.127
3.844
4.086
214,933,872
-0.04(-1.00%)
Oct 21, 2021
4.246
4.267
4.041
4.127
103,502,200
-0.26(-5.90%)
Oct 20, 2021
4.275
4.425
4.250
4.386
68,418,080
+0.14(+3.29%)
Oct 19, 2021
4.431
4.443
4.213
4.246
125,160,592
-0.25(-5.66%)
Oct 18, 2021
4.480
4.538
4.445
4.501
47,199,820
-0.05(-1.17%)
Oct 15, 2021
4.513
4.579
4.488
4.554
40,896,072
+0.07(+1.46%)
Oct 14, 2021
4.587
4.595
4.472
4.488
59,344,660
-0.05(-1.09%)
Oct 13, 2021
4.419
4.546
4.402
4.538
55,664,716
+0.14(+3.08%)
Oct 12, 2021
4.431
4.482
4.343
4.402
36,166,024
+0.00(+0.00%)
Oct 11, 2021
4.517
4.546
4.402
4.402
64,238,884
-0.04(-0.92%)
Oct 08, 2021
4.443
4.517
4.402
4.443
53,821,704
+0.07(+1.69%)
Oct 07, 2021
4.373
4.408
4.285
4.369
43,721,520
-0.02(-0.37%)
Oct 06, 2021
4.386
4.423
4.318
4.386
53,579,176
-0.12(-2.64%)
Oct 05, 2021
4.509
4.550
4.458
4.505
74,461,144
+0.07(+1.48%)
Oct 04, 2021
4.390
4.468
4.369
4.439
73,726,896
+0.03(+0.65%)
Oct 01, 2021
4.283
4.417
4.283
4.410
55,160,716
+0.16(+3.87%)
Sep 30, 2021
4.271
4.312
4.210
4.246
49,620,396
-0.02(-0.39%)
Sep 29, 2021
4.230
4.328
4.164
4.263
54,247,692
+0.05(+1.27%)
Sep 28, 2021
4.341
4.398
4.172
4.209
85,521,832
-0.08(-1.91%)
Sep 27, 2021
4.295
4.359
4.180
4.291
96,438,152
+0.06(+1.46%)
Sep 24, 2021
4.193
4.294
4.185
4.230
42,730,108
-0.04(-0.87%)
Sep 23, 2021
4.143
4.275
4.123
4.267
48,820,224
+0.17(+4.11%)
Sep 22, 2021
4.082
4.180
4.070
4.098
61,193,056
+0.11(+2.78%)
Sep 21, 2021
3.971
4.024
3.885
3.987
58,402,668
+0.08(+2.00%)
Sep 20, 2021
3.868
3.918
3.778
3.909
86,119,448
-0.08(-1.96%)
Sep 17, 2021
4.102
4.123
3.983
3.987
81,496,104
-0.19(-4.62%)
Sep 16, 2021
4.201
4.205
4.094
4.180
47,416,336
-0.04(-0.97%)
Sep 15, 2021
4.193
4.277
4.168
4.221
49,281,912
+0.04(+0.98%)
Sep 14, 2021
4.217
4.242
4.135
4.180
49,628,772
-0.05(-1.26%)
Sep 13, 2021
4.172
4.271
4.139
4.234
52,692,556
+0.15(+3.72%)
Sep 10, 2021
4.168
4.213
4.074
4.082
60,245,880
-0.01(-0.30%)
Sep 09, 2021
4.028
4.185
3.893
4.094
155,483,056
+0.09(+2.26%)
Sep 08, 2021
4.258
4.306
3.987
4.004
114,178,000
-0.33(-7.58%)
Sep 07, 2021
4.283
4.451
4.291
4.332
50,852,520
+0.04(+0.96%)
Sep 03, 2021
4.365
4.369
4.279
4.291
45,717,960
-0.06(-1.41%)
Sep 02, 2021
4.373
4.519
4.332
4.353
66,270,564
-0.07(-1.58%)
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
.