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
)
16.94
-0.03 (-0.18%)
Official Closing Price
Updated: 4:10 PM EDT, May 1, 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 (%)
Feb 26, 2021
3.193
3.193
3.013
3.043
157,987,488
-0.13(-4.11%)
Feb 25, 2021
3.427
3.473
3.147
3.174
165,127,632
-0.17(-5.16%)
Feb 24, 2021
3.316
3.393
3.285
3.347
165,295,072
+0.10(+2.95%)
Feb 23, 2021
3.243
3.339
3.155
3.251
316,525,088
+0.20(+6.68%)
Feb 22, 2021
3.024
3.109
2.982
3.047
540,515,328
-0.81(-21.00%)
Feb 19, 2021
3.976
3.991
3.811
3.857
194,917,744
-0.30(-7.12%)
Feb 18, 2021
4.248
4.256
4.118
4.152
74,110,720
-0.04(-0.92%)
Feb 17, 2021
4.106
4.214
4.022
4.191
65,172,872
+0.08(+2.06%)
Feb 16, 2021
4.106
4.175
4.076
4.106
50,139,720
+0.06(+1.42%)
Feb 12, 2021
3.980
4.083
3.976
4.049
46,405,872
+0.01(+0.19%)
Feb 11, 2021
4.072
4.095
4.003
4.041
52,878,204
+0.04(+1.06%)
Feb 10, 2021
3.914
4.041
3.888
3.999
58,154,372
+0.05(+1.36%)
Feb 09, 2021
3.991
4.010
3.899
3.945
110,850,080
-0.13(-3.11%)
Feb 08, 2021
4.175
4.237
4.018
4.072
141,571,904
-0.18(-4.16%)
Feb 05, 2021
4.337
4.404
4.149
4.248
85,180,704
+0.08(+1.93%)
Feb 04, 2021
4.141
4.183
4.080
4.168
37,801,068
-0.03(-0.82%)
Feb 03, 2021
4.191
4.241
4.145
4.202
50,179,640
+0.05(+1.11%)
Feb 02, 2021
4.222
4.279
4.106
4.156
84,389,312
+0.21(+5.35%)
Feb 01, 2021
3.907
3.999
3.857
3.945
60,285,912
+0.09(+2.29%)
Jan 29, 2021
3.930
3.961
3.845
3.857
49,806,304
-0.19(-4.74%)
Jan 28, 2021
4.080
4.118
3.991
4.049
59,514,792
+0.08(+2.03%)
Jan 27, 2021
3.945
4.099
3.849
3.968
81,644,936
-0.00(-0.10%)
Jan 26, 2021
3.991
4.056
3.949
3.972
85,434,336
+0.10(+2.58%)
Jan 25, 2021
3.880
3.884
3.765
3.872
47,343,944
-0.04(-0.98%)
Jan 22, 2021
3.895
3.964
3.853
3.911
84,143,904
-0.13(-3.23%)
Jan 21, 2021
4.164
4.164
4.003
4.041
38,627,636
-0.12(-2.77%)
Jan 20, 2021
4.241
4.248
4.145
4.156
45,632,012
-0.02(-0.46%)
Jan 19, 2021
4.198
4.210
4.106
4.175
57,260,908
-0.01(-0.18%)
Jan 15, 2021
4.237
4.275
4.164
4.183
93,090,032
-0.24(-5.46%)
Jan 14, 2021
4.314
4.448
4.279
4.425
72,414,280
+0.12(+2.85%)
Jan 13, 2021
4.448
4.459
4.279
4.302
67,655,520
-0.20(-4.35%)
Jan 12, 2021
4.440
4.513
4.390
4.498
76,627,440
+0.12(+2.81%)
Jan 11, 2021
4.367
4.429
4.325
4.375
39,451,232
-0.11(-2.48%)
Jan 08, 2021
4.552
4.559
4.421
4.486
51,311,356
+0.00(+0.00%)
Jan 07, 2021
4.536
4.544
4.440
4.486
56,519,776
+0.03(+0.60%)
Jan 06, 2021
4.467
4.563
4.417
4.459
68,829,224
+0.04(+0.87%)
Jan 05, 2021
4.191
4.467
4.187
4.421
71,169,080
+0.13(+2.95%)
Jan 04, 2021
4.387
4.452
4.248
4.294
78,682,872
-0.02(-0.36%)
Dec 31, 2020
4.310
4.310
4.310
45,019,144
+0.01(+0.18%)
Dec 30, 2020
4.237
4.317
4.237
4.302
45,019,144
+0.06(+1.45%)
Dec 29, 2020
4.264
4.279
4.206
4.241
34,437,176
+0.02(+0.55%)
Dec 28, 2020
4.218
4.260
4.187
4.218
36,344,188
+0.01(+0.18%)
Dec 24, 2020
4.214
4.214
4.133
4.210
19,305,338
+0.01(+0.27%)
Dec 23, 2020
4.175
4.279
4.168
4.198
32,175,188
+0.04(+1.02%)
Dec 22, 2020
4.164
4.183
4.114
4.156
37,680,688
+0.03(+0.65%)
Dec 21, 2020
4.118
4.198
4.091
4.129
55,903,208
-0.20(-4.69%)
Dec 18, 2020
4.360
4.390
4.312
4.333
38,332,908
-0.03(-0.70%)
Dec 17, 2020
4.379
4.425
4.340
4.364
50,997,504
+0.03(+0.71%)
Dec 16, 2020
4.248
4.348
4.198
4.333
50,442,544
+0.06(+1.35%)
Dec 15, 2020
4.218
4.294
4.179
4.275
43,641,172
+0.09(+2.20%)
Dec 14, 2020
4.298
4.333
4.172
4.183
50,368,596
-0.09(-2.07%)
Dec 11, 2020
4.245
4.287
4.202
4.271
61,802,408
-0.05(-1.15%)
Dec 10, 2020
4.137
4.371
4.103
4.321
84,892,528
+0.27(+6.63%)
Dec 09, 2020
4.114
4.149
3.999
4.053
68,620,664
-0.03(-0.66%)
Dec 08, 2020
4.126
4.202
4.072
4.080
47,985,760
-0.05(-1.30%)
Dec 07, 2020
4.206
4.229
4.089
4.133
90,927,944
-0.06(-1.37%)
Dec 04, 2020
4.133
4.225
4.133
4.191
76,972,768
+0.14(+3.51%)
Dec 03, 2020
3.991
4.137
3.980
4.049
67,065,580
+0.14(+3.53%)
Dec 02, 2020
3.830
4.003
3.826
3.911
77,722,048
+0.03(+0.89%)
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
.