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 (%)
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%)
Nov 01, 2022
8.500
8.707
8.389
8.546
92,874,200
+0.14(+1.64%)
Oct 31, 2022
8.199
8.717
8.192
8.409
151,246,416
-0.41(-4.68%)
Oct 28, 2022
8.848
8.914
8.704
8.822
75,999,256
-0.16(-1.75%)
Oct 27, 2022
8.973
9.176
8.910
8.979
57,547,520
+0.10(+1.18%)
Oct 26, 2022
8.737
9.123
8.700
8.874
69,647,184
-0.26(-2.80%)
Oct 25, 2022
9.163
9.333
9.059
9.130
51,656,536
-0.18(-1.90%)
Oct 24, 2022
10.08
10.12
9.261
9.307
92,376,408
-1.22(-11.59%)
Oct 21, 2022
10.09
10.70
10.05
10.53
87,806,456
+0.40(+3.95%)
Oct 20, 2022
9.956
10.13
9.897
10.13
53,631,160
+0.37(+3.83%)
Oct 19, 2022
9.412
9.766
9.396
9.753
53,276,568
+0.34(+3.62%)
Oct 18, 2022
9.242
9.438
9.097
9.412
45,808,188
+0.24(+2.65%)
Oct 17, 2022
9.196
9.376
9.058
9.169
51,478,800
+0.02(+0.21%)
Oct 14, 2022
9.392
9.419
9.140
9.150
43,235,412
-0.31(-3.33%)
Oct 13, 2022
9.019
9.674
8.966
9.465
63,531,728
+0.35(+3.89%)
Oct 12, 2022
9.130
9.189
8.973
9.110
33,054,526
-0.07(-0.79%)
Oct 11, 2022
9.189
9.405
9.146
9.183
42,423,244
-0.16(-1.69%)
Oct 10, 2022
9.484
9.592
9.320
9.340
36,983,556
-0.07(-0.77%)
Oct 07, 2022
9.510
9.671
9.347
9.412
47,298,564
-0.10(-1.10%)
Oct 06, 2022
9.281
9.517
9.248
9.517
46,895,144
+0.26(+2.83%)
Oct 05, 2022
8.966
9.333
8.960
9.255
45,727,884
+0.29(+3.22%)
Oct 04, 2022
9.327
9.343
8.920
8.966
52,232,632
-0.15(-1.65%)
Oct 03, 2022
9.005
9.150
8.874
9.117
96,446,872
+1.02(+12.64%)
Sep 30, 2022
7.897
8.261
7.877
8.094
55,946,144
+0.13(+1.65%)
Sep 29, 2022
7.858
8.022
7.769
7.963
50,813,340
-0.08(-0.98%)
Sep 28, 2022
8.094
8.100
7.835
8.041
57,177,720
+0.01(+0.08%)
Sep 27, 2022
8.107
8.203
7.995
8.035
43,862,548
+0.06(+0.74%)
Sep 26, 2022
8.087
8.186
7.877
7.976
59,708,972
-0.26(-3.11%)
Sep 23, 2022
8.691
8.710
8.179
8.231
65,880,836
-0.83(-9.19%)
Sep 22, 2022
8.907
9.130
8.802
9.064
38,241,632
+0.26(+2.90%)
Sep 21, 2022
8.966
9.005
8.750
8.809
38,583,112
-0.07(-0.81%)
Sep 20, 2022
8.802
8.976
8.779
8.881
35,551,456
+0.01(+0.15%)
Sep 19, 2022
8.448
8.933
8.422
8.868
40,473,696
+0.28(+3.21%)
Sep 16, 2022
8.540
8.618
8.428
8.592
41,990,964
-0.09(-1.06%)
Sep 15, 2022
8.704
8.792
8.618
8.684
31,815,546
-0.12(-1.34%)
Sep 14, 2022
8.789
8.920
8.763
8.802
30,800,874
+0.12(+1.36%)
Sep 13, 2022
8.841
8.953
8.664
8.684
47,463,252
-0.43(-4.75%)
Sep 12, 2022
9.242
9.287
9.094
9.117
35,810,136
+0.07(+0.72%)
Sep 09, 2022
9.156
9.156
9.038
9.051
32,314,864
+0.11(+1.25%)
Sep 08, 2022
9.038
9.219
8.841
8.940
40,188,688
-0.09(-1.02%)
Sep 07, 2022
8.861
9.120
8.809
9.032
34,065,672
+0.02(+0.22%)
Sep 06, 2022
9.117
9.130
8.887
9.012
46,174,408
-0.46(-4.85%)
Sep 02, 2022
9.681
9.756
9.415
9.471
40,187,500
+0.00(+0.00%)
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
.