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
)
14.64
+0.06 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
2.876
2.876
2.713
2.741
175,409,200
-0.12(-4.11%)
Feb 25, 2021
3.087
3.128
2.834
2.859
183,336,720
-0.16(-5.16%)
Feb 24, 2021
2.986
3.056
2.959
3.014
183,522,624
+0.09(+2.95%)
Feb 23, 2021
2.921
3.007
2.841
2.928
351,429,184
+0.18(+6.68%)
Feb 22, 2021
2.724
2.800
2.686
2.745
600,119,488
-0.73(-21.00%)
Feb 19, 2021
3.581
3.595
3.432
3.474
216,411,856
-0.27(-7.12%)
Feb 18, 2021
3.826
3.833
3.709
3.740
82,283,112
-0.03(-0.92%)
Feb 17, 2021
3.699
3.795
3.623
3.775
72,359,664
+0.08(+2.06%)
Feb 16, 2021
3.699
3.761
3.671
3.699
55,668,764
+0.05(+1.42%)
Feb 12, 2021
3.584
3.678
3.581
3.647
51,523,176
+0.01(+0.19%)
Feb 11, 2021
3.667
3.688
3.605
3.640
58,709,228
+0.04(+1.06%)
Feb 10, 2021
3.526
3.640
3.502
3.602
64,567,212
+0.05(+1.36%)
Feb 09, 2021
3.595
3.612
3.512
3.553
123,073,824
-0.11(-3.11%)
Feb 08, 2021
3.761
3.816
3.619
3.667
157,183,424
-0.16(-4.16%)
Feb 05, 2021
3.906
3.966
3.737
3.826
94,573,816
+0.07(+1.93%)
Feb 04, 2021
3.730
3.768
3.674
3.754
41,969,496
-0.03(-0.82%)
Feb 03, 2021
3.775
3.820
3.733
3.785
55,713,088
+0.04(+1.11%)
Feb 02, 2021
3.802
3.854
3.699
3.743
93,695,152
+0.19(+5.35%)
Feb 01, 2021
3.519
3.602
3.474
3.553
66,933,808
+0.08(+2.29%)
Jan 29, 2021
3.540
3.567
3.463
3.474
55,298,584
-0.17(-4.74%)
Jan 28, 2021
3.674
3.709
3.595
3.647
66,077,656
+0.07(+2.03%)
Jan 27, 2021
3.553
3.692
3.467
3.574
90,648,144
-0.00(-0.10%)
Jan 26, 2021
3.595
3.654
3.557
3.578
94,855,416
+0.09(+2.58%)
Jan 25, 2021
3.495
3.498
3.391
3.488
52,564,692
-0.03(-0.98%)
Jan 22, 2021
3.508
3.571
3.470
3.522
93,422,680
-0.12(-3.23%)
Jan 21, 2021
3.750
3.750
3.605
3.640
42,887,212
-0.10(-2.77%)
Jan 20, 2021
3.820
3.826
3.733
3.743
50,663,980
-0.02(-0.46%)
Jan 19, 2021
3.781
3.792
3.699
3.761
63,575,228
-0.01(-0.18%)
Jan 15, 2021
3.816
3.851
3.750
3.768
103,355,328
-0.22(-5.46%)
Jan 14, 2021
3.885
4.006
3.854
3.985
80,399,600
+0.11(+2.85%)
Jan 13, 2021
4.006
4.017
3.854
3.875
75,116,088
-0.18(-4.35%)
Jan 12, 2021
3.999
4.065
3.954
4.051
85,077,360
+0.11(+2.81%)
Jan 11, 2021
3.934
3.989
3.896
3.941
43,801,628
-0.10(-2.48%)
Jan 08, 2021
4.099
4.106
3.982
4.041
56,969,600
+0.00(+0.00%)
Jan 07, 2021
4.086
4.093
3.999
4.041
62,752,368
+0.02(+0.60%)
Jan 06, 2021
4.023
4.110
3.979
4.017
76,419,216
+0.03(+0.87%)
Jan 05, 2021
3.775
4.023
3.771
3.982
79,017,088
+0.11(+2.95%)
Jan 04, 2021
3.951
4.010
3.826
3.868
87,359,448
-0.01(-0.36%)
Dec 31, 2020
3.882
3.882
3.882
49,983,528
+0.01(+0.18%)
Dec 30, 2020
3.816
3.889
3.816
3.875
49,983,528
+0.06(+1.45%)
Dec 29, 2020
3.840
3.854
3.788
3.820
38,234,660
+0.02(+0.55%)
Dec 28, 2020
3.799
3.837
3.771
3.799
40,351,964
+0.01(+0.18%)
Dec 24, 2020
3.795
3.795
3.723
3.792
21,434,190
+0.01(+0.27%)
Dec 23, 2020
3.761
3.854
3.754
3.781
35,723,236
+0.04(+1.02%)
Dec 22, 2020
3.750
3.768
3.705
3.743
41,835,844
+0.02(+0.65%)
Dec 21, 2020
3.709
3.781
3.685
3.719
62,067,808
-0.18(-4.69%)
Dec 18, 2020
3.927
3.954
3.883
3.902
42,559,984
-0.03(-0.70%)
Dec 17, 2020
3.944
3.985
3.909
3.930
56,621,140
+0.03(+0.71%)
Dec 16, 2020
3.826
3.916
3.781
3.902
56,004,984
+0.05(+1.35%)
Dec 15, 2020
3.799
3.868
3.764
3.851
48,453,604
+0.08(+2.20%)
Dec 14, 2020
3.871
3.902
3.757
3.768
55,922,876
-0.08(-2.07%)
Dec 11, 2020
3.823
3.861
3.785
3.847
68,617,528
-0.04(-1.15%)
Dec 10, 2020
3.726
3.937
3.695
3.892
94,253,864
+0.24(+6.63%)
Dec 09, 2020
3.705
3.737
3.602
3.650
76,187,648
-0.02(-0.66%)
Dec 08, 2020
3.716
3.785
3.667
3.674
53,277,280
-0.05(-1.30%)
Dec 07, 2020
3.788
3.809
3.683
3.723
100,954,816
-0.05(-1.37%)
Dec 04, 2020
3.723
3.806
3.723
3.775
85,460,768
+0.13(+3.51%)
Dec 03, 2020
3.595
3.726
3.584
3.647
74,461,088
+0.12(+3.53%)
Dec 02, 2020
3.450
3.605
3.446
3.522
86,292,672
+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
.