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
+0.24 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 25, 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
4.581
4.641
4.468
4.568
80,214,712
-0.06(-1.30%)
Nov 29, 2021
4.585
4.658
4.472
4.628
74,443,240
+0.15(+3.25%)
Nov 26, 2021
4.538
4.538
4.389
4.483
70,623,256
-0.00(-0.10%)
Nov 24, 2021
4.376
4.496
4.359
4.487
48,471,900
+0.08(+1.85%)
Nov 23, 2021
4.260
4.429
4.243
4.406
62,186,496
+0.22(+5.32%)
Nov 22, 2021
4.260
4.341
4.179
4.183
59,156,316
+0.01(+0.31%)
Nov 19, 2021
4.213
4.230
4.140
4.170
45,401,680
-0.06(-1.42%)
Nov 18, 2021
4.260
4.284
4.230
4.230
52,495,148
-0.07(-1.59%)
Nov 17, 2021
4.393
4.427
4.273
4.299
45,835,848
-0.11(-2.43%)
Nov 16, 2021
4.380
4.431
4.309
4.406
48,001,532
-0.02(-0.39%)
Nov 15, 2021
4.389
4.461
4.334
4.423
34,843,656
+0.04(+0.98%)
Nov 12, 2021
4.303
4.380
4.241
4.380
47,183,440
+0.06(+1.29%)
Nov 11, 2021
4.329
4.387
4.309
4.324
44,865,796
-0.02(-0.39%)
Nov 10, 2021
4.350
4.341
62,878,196
+0.03(+0.60%)
Nov 09, 2021
4.311
4.350
4.269
4.316
61,876,700
+0.10(+2.44%)
Nov 08, 2021
4.170
4.269
4.170
4.213
59,018,260
+0.05(+1.23%)
Nov 05, 2021
4.174
4.224
4.110
4.162
58,998,408
+0.08(+1.99%)
Nov 04, 2021
4.226
4.239
4.057
4.080
95,243,576
-0.16(-3.74%)
Nov 03, 2021
4.256
4.337
4.204
4.239
83,875,968
-0.07(-1.69%)
Nov 02, 2021
4.329
4.346
4.254
4.311
40,624,292
-0.06(-1.27%)
Nov 01, 2021
4.277
4.406
4.243
4.367
93,544,768
+0.16(+3.87%)
Oct 29, 2021
4.423
4.466
4.177
4.204
137,178,320
-0.32(-7.01%)
Oct 28, 2021
4.448
4.538
4.436
4.521
73,601,400
+0.03(+0.67%)
Oct 27, 2021
4.538
4.564
4.470
4.491
61,572,756
-0.02(-0.47%)
Oct 26, 2021
4.526
4.513
68,648,912
-0.07(-1.59%)
Oct 25, 2021
4.393
4.598
4.393
4.585
116,568,568
+0.33(+7.64%)
Oct 22, 2021
4.200
4.303
4.007
4.260
206,149,376
-0.04(-1.00%)
Oct 21, 2021
4.427
4.448
4.213
4.303
99,272,000
-0.27(-5.90%)
Oct 20, 2021
4.457
4.613
4.431
4.573
65,621,788
+0.15(+3.29%)
Oct 19, 2021
4.620
4.633
4.393
4.427
120,045,200
-0.27(-5.66%)
Oct 18, 2021
4.671
4.731
4.635
4.692
45,270,732
-0.06(-1.17%)
Oct 15, 2021
4.705
4.774
4.680
4.748
39,224,624
+0.07(+1.46%)
Oct 14, 2021
4.782
4.791
4.663
4.680
56,919,208
-0.05(-1.09%)
Oct 13, 2021
4.607
4.740
4.590
4.731
53,389,664
+0.14(+3.08%)
Oct 12, 2021
4.620
4.673
4.528
4.590
34,687,896
+0.00(+0.00%)
Oct 11, 2021
4.710
4.740
4.590
4.590
61,613,400
-0.04(-0.92%)
Oct 08, 2021
4.633
4.710
4.590
4.633
51,621,976
+0.08(+1.69%)
Oct 07, 2021
4.560
4.596
4.468
4.555
41,934,596
-0.02(-0.37%)
Oct 06, 2021
4.573
4.611
4.502
4.573
51,389,360
-0.12(-2.64%)
Oct 05, 2021
4.701
4.744
4.648
4.697
71,417,872
+0.07(+1.48%)
Oct 04, 2021
4.577
4.658
4.555
4.628
70,713,632
+0.03(+0.65%)
Oct 01, 2021
4.466
4.605
4.466
4.598
52,906,264
+0.17(+3.87%)
Sep 30, 2021
4.453
4.496
4.390
4.427
47,592,380
-0.02(-0.39%)
Sep 29, 2021
4.410
4.513
4.341
4.444
52,030,556
+0.06(+1.27%)
Sep 28, 2021
4.526
4.585
4.350
4.389
82,026,504
-0.09(-1.91%)
Sep 27, 2021
4.478
4.545
4.359
4.474
92,496,664
+0.06(+1.46%)
Sep 24, 2021
4.371
4.477
4.363
4.410
40,983,700
-0.04(-0.87%)
Sep 23, 2021
4.320
4.457
4.299
4.448
46,824,908
+0.18(+4.11%)
Sep 22, 2021
4.256
4.359
4.243
4.273
58,692,056
+0.12(+2.78%)
Sep 21, 2021
4.140
4.196
4.050
4.157
56,015,712
+0.08(+2.00%)
Sep 20, 2021
4.033
4.085
3.939
4.076
82,599,688
-0.08(-1.96%)
Sep 17, 2021
4.277
4.299
4.153
4.157
78,165,304
-0.20(-4.62%)
Sep 16, 2021
4.380
4.384
4.269
4.359
45,478,400
-0.04(-0.97%)
Sep 15, 2021
4.371
4.459
4.346
4.401
47,267,728
+0.04(+0.98%)
Sep 14, 2021
4.397
4.423
4.311
4.359
47,600,412
-0.06(-1.26%)
Sep 13, 2021
4.350
4.453
4.316
4.414
50,538,980
+0.16(+3.72%)
Sep 10, 2021
4.346
4.393
4.247
4.256
57,783,592
-0.01(-0.30%)
Sep 09, 2021
4.200
4.363
4.059
4.269
149,128,368
+0.09(+2.26%)
Sep 08, 2021
4.440
4.489
4.157
4.174
109,511,472
-0.34(-7.58%)
Sep 07, 2021
4.466
4.641
4.474
4.517
48,774,144
+0.04(+0.96%)
Sep 03, 2021
4.551
4.555
4.461
4.474
43,849,436
-0.06(-1.42%)
Sep 02, 2021
4.560
4.712
4.517
4.538
63,562,044
-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
.