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 (%)
Dec 31, 2020
4.208
4.208
4.208
46,110,796
+0.01(+0.18%)
Dec 30, 2020
4.137
4.215
4.137
4.200
46,110,796
+0.06(+1.45%)
Dec 29, 2020
4.163
4.178
4.107
4.140
35,272,228
+0.02(+0.55%)
Dec 28, 2020
4.118
4.159
4.088
4.118
37,225,484
+0.01(+0.18%)
Dec 24, 2020
4.114
4.114
4.035
4.110
19,773,464
+0.01(+0.27%)
Dec 23, 2020
4.077
4.178
4.069
4.099
32,955,392
+0.04(+1.02%)
Dec 22, 2020
4.065
4.084
4.017
4.058
38,594,392
+0.03(+0.65%)
Dec 21, 2020
4.020
4.099
3.994
4.032
57,258,780
-0.20(-4.69%)
Dec 18, 2020
4.256
4.286
4.210
4.230
39,262,428
-0.03(-0.70%)
Dec 17, 2020
4.275
4.320
4.238
4.260
52,234,124
+0.03(+0.71%)
Dec 16, 2020
4.148
4.245
4.099
4.230
51,665,704
+0.06(+1.35%)
Dec 15, 2020
4.118
4.193
4.080
4.174
44,699,412
+0.09(+2.20%)
Dec 14, 2020
4.197
4.230
4.073
4.084
51,589,964
-0.09(-2.07%)
Dec 11, 2020
4.144
4.185
4.103
4.170
63,301,028
-0.05(-1.15%)
Dec 10, 2020
4.039
4.268
4.005
4.219
86,951,056
+0.26(+6.63%)
Dec 09, 2020
4.017
4.050
3.904
3.957
70,284,616
-0.03(-0.66%)
Dec 08, 2020
4.028
4.103
3.975
3.983
49,149,348
-0.05(-1.30%)
Dec 07, 2020
4.107
4.129
3.992
4.035
93,132,816
-0.06(-1.37%)
Dec 04, 2020
4.035
4.125
4.035
4.092
78,839,248
+0.14(+3.51%)
Dec 03, 2020
3.897
4.039
3.886
3.953
68,691,824
+0.13(+3.53%)
Dec 02, 2020
3.739
3.908
3.736
3.818
79,606,704
+0.03(+0.89%)
Dec 01, 2020
3.702
3.788
3.691
3.784
64,700,108
+0.20(+5.54%)
Nov 30, 2020
3.672
3.724
3.575
3.586
80,368,728
-0.14(-3.72%)
Nov 27, 2020
3.642
3.724
3.634
3.724
43,531,032
-0.03(-0.90%)
Nov 25, 2020
3.728
3.807
3.687
3.758
59,511,488
+0.01(+0.30%)
Nov 24, 2020
3.691
3.781
3.649
3.747
115,826,280
+0.24(+6.95%)
Nov 23, 2020
3.492
3.515
3.451
3.503
68,108,928
+0.10(+3.09%)
Nov 20, 2020
3.421
3.451
3.376
3.398
38,505,264
-0.05(-1.41%)
Nov 19, 2020
3.421
3.473
3.402
3.447
40,016,656
+0.05(+1.43%)
Nov 18, 2020
3.466
3.507
3.398
3.398
73,732,816
-0.02(-0.55%)
Nov 17, 2020
3.290
3.477
3.286
3.417
74,954,920
+0.10(+3.17%)
Nov 16, 2020
3.361
3.376
3.279
3.312
67,118,448
+0.12(+3.63%)
Nov 13, 2020
3.121
3.219
3.106
3.196
71,755,240
+0.09(+3.02%)
Nov 12, 2020
3.196
3.234
3.084
3.102
56,076,220
-0.19(-5.69%)
Nov 11, 2020
3.222
3.294
3.196
3.290
73,727,848
-0.00(-0.11%)
Nov 10, 2020
3.155
3.297
3.140
3.294
137,002,288
+0.22(+7.33%)
Nov 09, 2020
3.125
3.147
2.986
3.069
134,660,704
+0.31(+11.13%)
Nov 06, 2020
2.690
2.773
2.673
2.761
44,198,252
+0.07(+2.50%)
Nov 05, 2020
2.672
2.713
2.660
2.694
44,603,396
+0.08(+3.16%)
Nov 04, 2020
2.582
2.660
2.529
2.612
50,317,748
+0.03(+1.31%)
Nov 03, 2020
2.612
2.619
2.533
2.578
71,179,528
+0.06(+2.38%)
Nov 02, 2020
2.514
2.540
2.450
2.518
42,316,480
+0.03(+1.36%)
Oct 30, 2020
2.492
2.535
2.471
2.484
61,662,872
-0.02(-0.90%)
Oct 29, 2020
2.338
2.537
2.304
2.507
107,808,232
+0.08(+3.40%)
Oct 28, 2020
2.518
2.533
2.420
2.424
95,514,496
-0.19(-7.31%)
Oct 27, 2020
2.649
2.651
2.612
2.615
48,938,204
-0.08(-2.92%)
Oct 26, 2020
2.720
2.724
2.649
2.694
43,032,224
-0.05(-1.78%)
Oct 23, 2020
2.814
2.821
2.720
2.743
45,262,868
-0.05(-1.74%)
Oct 22, 2020
2.702
2.791
2.690
2.791
48,969,432
+0.10(+3.62%)
Oct 21, 2020
2.683
2.716
2.645
2.694
54,881,736
-0.01(-0.55%)
Oct 20, 2020
2.634
2.724
2.627
2.709
68,990,224
+0.10(+3.88%)
Oct 19, 2020
2.589
2.679
2.570
2.608
62,236,380
+0.04(+1.46%)
Oct 16, 2020
2.630
2.634
2.567
2.570
55,010,152
-0.06(-2.42%)
Oct 15, 2020
2.623
2.653
2.600
2.634
51,133,584
-0.04(-1.68%)
Oct 14, 2020
2.724
2.754
2.675
2.679
47,545,424
-0.03(-1.11%)
Oct 13, 2020
2.679
2.720
2.645
2.709
38,040,940
-0.03(-0.96%)
Oct 12, 2020
2.716
2.743
2.683
2.735
20,212,420
+0.02(+0.69%)
Oct 09, 2020
2.754
2.761
2.694
2.716
55,010,688
-0.05(-1.76%)
Oct 08, 2020
2.672
2.769
2.664
2.765
49,118,340
+0.10(+3.80%)
Oct 07, 2020
2.675
2.698
2.612
2.664
40,277,460
-0.02(-0.84%)
Oct 06, 2020
2.814
2.818
2.672
2.687
51,135,952
-0.01(-0.55%)
Oct 05, 2020
2.608
2.731
2.578
2.702
80,482,744
+0.14(+5.41%)
Oct 02, 2020
2.585
2.623
2.546
2.563
73,110,768
-0.09(-3.25%)
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
.