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, 2021
4.999
5.008
4.954
4.963
23,815,898
-0.00(-0.09%)
Dec 30, 2021
4.986
5.053
4.968
4.968
42,731,384
+0.04(+0.83%)
Dec 29, 2021
4.963
5.013
4.895
4.927
45,203,576
-0.09(-1.80%)
Dec 28, 2021
4.999
5.045
4.981
5.017
34,949,004
+0.01(+0.18%)
Dec 27, 2021
4.882
5.022
4.837
5.008
47,849,248
+0.13(+2.69%)
Dec 23, 2021
4.846
4.904
4.791
4.877
45,141,720
+0.04(+0.84%)
Dec 22, 2021
4.764
4.859
4.746
4.837
40,105,784
+0.06(+1.23%)
Dec 21, 2021
4.846
4.868
4.769
4.778
52,104,916
-0.00(-0.09%)
Dec 20, 2021
4.710
4.810
4.697
4.782
65,280,496
-0.09(-1.95%)
Dec 17, 2021
4.936
4.963
4.864
4.877
45,340,976
-0.14(-2.88%)
Dec 16, 2021
5.013
5.094
4.986
5.022
61,474,208
+0.11(+2.21%)
Dec 15, 2021
4.886
4.932
4.819
4.913
48,264,996
-0.01(-0.18%)
Dec 14, 2021
5.036
5.092
4.913
4.923
46,476,896
-0.07(-1.45%)
Dec 13, 2021
5.094
5.110
4.963
4.995
46,452,560
-0.10(-1.95%)
Dec 10, 2021
5.076
5.110
5.040
5.094
30,098,314
+0.03(+0.62%)
Dec 09, 2021
4.995
5.072
4.979
5.063
41,038,748
-0.05(-0.97%)
Dec 08, 2021
5.112
5.167
5.083
5.112
78,413,328
+0.07(+1.43%)
Dec 07, 2021
4.918
5.049
4.889
5.040
80,286,896
+0.18(+3.72%)
Dec 06, 2021
4.819
4.895
4.778
4.859
72,591,528
+0.05(+1.13%)
Dec 03, 2021
4.787
4.832
4.692
4.805
100,660,368
+0.07(+1.53%)
Dec 02, 2021
4.348
4.746
4.330
4.733
117,299,760
+0.44(+10.16%)
Dec 01, 2021
4.442
4.498
4.292
4.296
92,864,016
-0.01(-0.28%)
Nov 30, 2021
4.320
4.377
4.213
4.308
85,056,848
-0.06(-1.30%)
Nov 29, 2021
4.324
4.393
4.217
4.365
78,936,976
+0.14(+3.25%)
Nov 26, 2021
4.280
4.280
4.139
4.228
74,886,400
-0.00(-0.10%)
Nov 24, 2021
4.127
4.240
4.110
4.232
51,397,884
+0.08(+1.85%)
Nov 23, 2021
4.018
4.177
4.001
4.155
65,940,356
+0.21(+5.32%)
Nov 22, 2021
4.018
4.094
3.941
3.945
62,727,264
+0.01(+0.31%)
Nov 19, 2021
3.973
3.989
3.904
3.933
48,142,332
-0.06(-1.42%)
Nov 18, 2021
4.018
4.040
3.989
3.989
55,663,996
-0.06(-1.59%)
Nov 17, 2021
4.143
4.175
4.030
4.054
48,602,708
-0.10(-2.43%)
Nov 16, 2021
4.131
4.179
4.064
4.155
50,899,124
-0.02(-0.39%)
Nov 15, 2021
4.139
4.207
4.087
4.171
36,946,980
+0.04(+0.98%)
Nov 12, 2021
4.058
4.131
3.999
4.131
50,031,648
+0.05(+1.29%)
Nov 11, 2021
4.082
4.137
4.064
4.078
47,574,104
-0.02(-0.39%)
Nov 10, 2021
4.102
4.094
66,673,812
+0.02(+0.60%)
Nov 09, 2021
4.066
4.102
4.026
4.070
65,611,860
+0.10(+2.44%)
Nov 08, 2021
3.933
4.026
3.933
3.973
62,580,876
+0.05(+1.23%)
Nov 05, 2021
3.937
3.983
3.876
3.925
62,559,824
+0.08(+1.99%)
Nov 04, 2021
3.985
3.997
3.826
3.848
100,992,920
-0.15(-3.74%)
Nov 03, 2021
4.014
4.090
3.965
3.997
88,939,112
-0.07(-1.69%)
Nov 02, 2021
4.082
4.098
4.011
4.066
43,076,560
-0.05(-1.27%)
Nov 01, 2021
4.034
4.155
4.001
4.118
99,191,560
+0.15(+3.87%)
Oct 29, 2021
4.171
4.211
3.939
3.965
145,459,024
-0.30(-7.01%)
Oct 28, 2021
4.195
4.280
4.183
4.264
78,044,320
+0.03(+0.67%)
Oct 27, 2021
4.280
4.304
4.215
4.236
65,289,572
-0.02(-0.47%)
Oct 26, 2021
4.268
4.256
72,792,880
-0.07(-1.59%)
Oct 25, 2021
4.143
4.337
4.143
4.324
123,605,184
+0.31(+7.64%)
Oct 22, 2021
3.961
4.058
3.779
4.018
218,593,504
-0.04(-0.99%)
Oct 21, 2021
4.175
4.195
3.973
4.058
105,264,512
-0.25(-5.90%)
Oct 20, 2021
4.203
4.351
4.179
4.312
69,583,016
+0.14(+3.29%)
Oct 19, 2021
4.357
4.369
4.143
4.175
127,291,672
-0.25(-5.66%)
Oct 18, 2021
4.405
4.462
4.371
4.425
48,003,484
-0.05(-1.17%)
Oct 15, 2021
4.437
4.502
4.413
4.478
41,592,404
+0.06(+1.46%)
Oct 14, 2021
4.510
4.518
4.397
4.413
60,355,112
-0.05(-1.09%)
Oct 13, 2021
4.345
4.470
4.328
4.462
56,612,508
+0.13(+3.08%)
Oct 12, 2021
4.357
4.407
4.270
4.328
36,781,816
+0.00(+0.00%)
Oct 11, 2021
4.442
4.470
4.328
4.328
65,332,668
-0.04(-0.92%)
Oct 08, 2021
4.369
4.442
4.328
4.369
54,738,116
+0.07(+1.69%)
Oct 07, 2021
4.300
4.335
4.213
4.296
44,465,960
-0.02(-0.37%)
Oct 06, 2021
4.312
4.349
4.246
4.312
54,491,456
-0.12(-2.64%)
Oct 05, 2021
4.433
4.474
4.383
4.429
75,728,976
+0.06(+1.48%)
Oct 04, 2021
4.316
4.393
4.296
4.365
74,982,232
+0.03(+0.65%)
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
.