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 30, 2022
7.891
8.083
7.813
7.869
21,664,784
-0.02(-0.28%)
Dec 29, 2022
8.120
8.150
7.817
7.891
32,235,686
-0.13(-1.57%)
Dec 28, 2022
8.090
8.172
7.950
8.017
27,510,550
+0.00(+0.00%)
Dec 27, 2022
7.869
8.031
7.847
8.017
29,854,742
-0.18(-2.16%)
Dec 23, 2022
7.891
8.194
7.869
8.194
36,380,640
+0.44(+5.62%)
Dec 22, 2022
7.758
7.887
7.595
7.758
35,761,976
+0.15(+1.94%)
Dec 21, 2022
7.485
7.610
7.337
7.610
30,047,476
+0.23(+3.10%)
Dec 20, 2022
7.196
7.507
7.174
7.381
41,334,744
+0.24(+3.42%)
Dec 19, 2022
6.930
7.145
6.894
7.137
38,163,112
+0.21(+3.10%)
Dec 16, 2022
6.857
6.982
6.786
6.923
34,910,132
-0.01(-0.21%)
Dec 15, 2022
6.908
7.078
6.757
6.938
59,091,564
+0.18(+2.74%)
Dec 14, 2022
7.189
7.219
6.561
6.753
166,466,608
-0.74(-9.86%)
Dec 13, 2022
7.640
7.765
7.492
7.492
56,605,560
-0.14(-1.84%)
Dec 12, 2022
7.595
7.669
7.381
7.632
46,779,640
-0.28(-3.55%)
Dec 09, 2022
7.891
8.009
7.839
7.913
22,259,094
-0.05(-0.65%)
Dec 08, 2022
8.201
8.260
7.917
7.965
36,957,284
-0.22(-2.71%)
Dec 07, 2022
8.275
8.382
8.113
8.187
30,162,710
-0.01(-0.06%)
Dec 06, 2022
8.297
8.482
8.142
8.192
27,660,886
+0.01(+0.06%)
Dec 05, 2022
8.445
8.478
8.166
8.187
34,607,680
-0.24(-2.81%)
Dec 02, 2022
8.541
8.707
8.386
8.423
36,071,932
+0.09(+1.06%)
Dec 01, 2022
8.549
8.637
8.327
8.334
28,494,560
-0.30(-3.51%)
Nov 30, 2022
8.489
8.656
8.338
8.637
47,602,584
+0.41(+4.94%)
Nov 29, 2022
8.083
8.393
8.061
8.231
58,483,404
+0.44(+5.69%)
Nov 28, 2022
7.544
7.832
7.529
7.788
39,343,748
+0.18(+2.33%)
Nov 25, 2022
7.669
7.721
7.529
7.610
21,770,966
+0.12(+1.58%)
Nov 23, 2022
7.403
7.551
7.366
7.492
47,200,160
-0.01(-0.20%)
Nov 22, 2022
7.226
7.507
7.063
7.507
113,427,064
+0.03(+0.43%)
Nov 21, 2022
7.501
7.547
7.219
7.475
65,429,844
+0.03(+0.44%)
Nov 18, 2022
7.409
7.524
7.331
7.442
77,389,088
-0.07(-0.96%)
Nov 17, 2022
7.396
7.547
7.327
7.514
50,876,932
-0.08(-1.04%)
Nov 16, 2022
7.757
7.826
7.527
7.593
53,879,632
-0.26(-3.26%)
Nov 15, 2022
7.993
8.019
7.750
7.849
37,827,500
+0.05(+0.59%)
Nov 14, 2022
7.672
7.914
7.642
7.803
50,832,460
+0.22(+2.94%)
Nov 11, 2022
7.291
7.672
7.265
7.580
75,092,224
+0.36(+5.00%)
Nov 10, 2022
7.285
7.416
7.095
7.219
84,817,080
-0.39(-5.09%)
Nov 09, 2022
7.790
7.852
7.577
7.606
41,000,204
-0.20(-2.60%)
Nov 08, 2022
7.803
7.849
7.619
7.809
56,553,808
+0.03(+0.42%)
Nov 07, 2022
8.163
8.275
7.737
7.777
91,945,768
-0.52(-6.25%)
Nov 04, 2022
8.859
8.891
8.183
8.295
128,691,000
-0.26(-3.07%)
Nov 03, 2022
8.347
8.711
8.337
8.557
76,903,600
+0.20(+2.35%)
Nov 02, 2022
8.537
8.622
8.354
8.360
41,310,760
-0.18(-2.15%)
Nov 01, 2022
8.498
8.704
8.386
8.544
92,901,608
+0.14(+1.64%)
Oct 31, 2022
8.196
8.714
8.190
8.406
151,291,040
-0.41(-4.68%)
Oct 28, 2022
8.845
8.911
8.701
8.819
76,021,680
-0.16(-1.75%)
Oct 27, 2022
8.970
9.173
8.908
8.977
57,564,504
+0.10(+1.18%)
Oct 26, 2022
8.734
9.121
8.698
8.872
69,667,736
-0.26(-2.80%)
Oct 25, 2022
9.160
9.331
9.056
9.127
51,671,780
-0.18(-1.90%)
Oct 24, 2022
10.08
10.11
9.258
9.304
92,403,664
-1.22(-11.59%)
Oct 21, 2022
10.09
10.70
10.05
10.52
87,832,360
+0.40(+3.95%)
Oct 20, 2022
9.954
10.12
9.895
10.12
53,646,984
+0.37(+3.83%)
Oct 19, 2022
9.409
9.763
9.393
9.750
53,292,288
+0.34(+3.62%)
Oct 18, 2022
9.239
9.436
9.095
9.409
45,821,704
+0.24(+2.65%)
Oct 17, 2022
9.193
9.373
9.055
9.167
51,493,992
+0.02(+0.22%)
Oct 14, 2022
9.390
9.416
9.137
9.147
43,248,168
-0.31(-3.33%)
Oct 13, 2022
9.016
9.672
8.963
9.462
63,550,476
+0.35(+3.89%)
Oct 12, 2022
9.127
9.186
8.970
9.108
33,064,278
-0.07(-0.79%)
Oct 11, 2022
9.186
9.403
9.144
9.180
42,435,764
-0.16(-1.69%)
Oct 10, 2022
9.481
9.590
9.318
9.337
36,994,468
-0.07(-0.77%)
Oct 07, 2022
9.508
9.668
9.345
9.409
47,312,520
-0.10(-1.10%)
Oct 06, 2022
9.278
9.514
9.245
9.514
46,908,980
+0.26(+2.83%)
Oct 05, 2022
8.963
9.331
8.957
9.252
45,741,376
+0.29(+3.22%)
Oct 04, 2022
9.324
9.340
8.918
8.963
52,248,044
-0.15(-1.65%)
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
.