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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2023
7.752
7.773
7.512
7.577
29,165,990
-0.07(-0.95%)
Mar 30, 2023
7.672
7.708
7.497
7.650
19,497,008
+0.09(+1.25%)
Mar 29, 2023
7.446
7.581
7.396
7.555
18,100,568
+0.14(+1.86%)
Mar 28, 2023
7.294
7.446
7.287
7.417
17,009,614
+0.17(+2.30%)
Mar 27, 2023
7.178
7.272
7.083
7.250
30,151,824
+0.20(+2.89%)
Mar 24, 2023
6.960
7.160
6.945
7.047
27,349,814
+0.05(+0.73%)
Mar 23, 2023
7.316
7.345
6.974
6.996
34,525,848
-0.20(-2.83%)
Mar 22, 2023
7.236
7.366
7.138
7.199
19,976,462
-0.07(-0.90%)
Mar 21, 2023
7.199
7.337
7.189
7.265
25,526,246
+0.17(+2.35%)
Mar 20, 2023
7.229
7.272
7.091
7.098
38,650,436
-0.16(-2.20%)
Mar 17, 2023
7.214
7.283
7.061
7.258
32,228,288
-0.02(-0.30%)
Mar 16, 2023
7.207
7.301
7.112
7.279
29,492,868
+0.03(+0.40%)
Mar 15, 2023
7.279
7.334
7.000
7.250
56,716,564
-0.20(-2.63%)
Mar 14, 2023
7.664
7.795
7.417
7.446
25,363,668
-0.13(-1.73%)
Mar 13, 2023
7.657
7.824
7.541
7.577
30,653,600
-0.33(-4.14%)
Mar 10, 2023
7.955
8.129
7.882
7.904
22,539,918
-0.12(-1.45%)
Mar 09, 2023
8.318
8.434
7.991
8.020
42,021,956
-0.17(-2.13%)
Mar 08, 2023
8.137
8.355
8.111
8.195
28,092,116
+0.22(+2.73%)
Mar 07, 2023
8.158
8.187
7.890
7.977
33,536,226
-0.33(-3.94%)
Mar 06, 2023
8.064
8.304
8.017
8.304
29,408,048
+0.20(+2.42%)
Mar 03, 2023
7.795
8.108
7.723
8.108
31,086,156
+0.29(+3.72%)
Mar 02, 2023
7.839
8.100
7.723
7.817
46,840,008
-0.24(-2.98%)
Mar 01, 2023
7.904
8.064
7.599
8.057
70,143,536
+0.00(+0.00%)
Feb 28, 2023
8.507
8.507
8.006
8.057
67,491,640
-0.30(-3.57%)
Feb 27, 2023
8.289
8.529
8.224
8.355
35,372,280
+0.09(+1.05%)
Feb 24, 2023
8.318
8.438
8.231
8.267
26,156,640
-0.23(-2.65%)
Feb 23, 2023
8.384
8.598
8.355
8.493
28,078,992
+0.31(+3.73%)
Feb 22, 2023
8.166
8.253
8.129
8.188
22,832,428
+0.00(+0.00%)
Feb 21, 2023
8.355
8.463
8.151
8.188
14,234,913
-0.20(-2.42%)
Feb 17, 2023
8.355
8.445
8.275
8.391
23,934,222
-0.07(-0.77%)
Feb 16, 2023
8.340
8.485
8.340
8.456
16,966,068
+0.01(+0.17%)
Feb 15, 2023
8.369
8.461
8.289
8.442
23,748,450
-0.01(-0.09%)
Feb 14, 2023
8.464
8.573
8.369
8.449
24,747,474
-0.05(-0.60%)
Feb 13, 2023
8.347
8.514
8.300
8.500
26,393,802
+0.12(+1.47%)
Feb 10, 2023
8.209
8.405
8.173
8.376
46,719,796
+0.35(+4.34%)
Feb 09, 2023
8.115
8.177
8.013
8.028
46,202,276
-0.11(-1.34%)
Feb 08, 2023
8.064
8.202
7.970
8.137
30,216,304
+0.11(+1.36%)
Feb 07, 2023
8.129
8.198
7.919
8.028
28,041,326
-0.10(-1.25%)
Feb 06, 2023
7.875
8.151
7.784
8.129
37,711,964
+0.25(+3.23%)
Feb 03, 2023
7.926
8.079
7.792
7.875
30,521,174
-0.06(-0.73%)
Feb 02, 2023
8.347
8.376
7.857
7.933
47,470,940
-0.36(-4.38%)
Feb 01, 2023
8.420
8.547
8.108
8.296
36,190,584
-0.13(-1.55%)
Jan 31, 2023
8.217
8.442
8.177
8.427
29,166,862
+0.23(+2.84%)
Jan 30, 2023
8.347
8.347
8.158
8.195
30,001,746
-0.01(-0.09%)
Jan 27, 2023
8.340
8.391
8.144
8.202
32,424,246
-0.27(-3.17%)
Jan 26, 2023
8.667
8.696
8.246
8.471
36,300,484
-0.20(-2.26%)
Jan 25, 2023
8.485
8.689
8.333
8.667
26,842,860
+0.11(+1.27%)
Jan 24, 2023
6.996
10.51
6.996
8.558
22,751,644
+0.04(+0.43%)
Jan 23, 2023
8.405
8.769
8.391
8.522
40,084,976
+0.20(+2.36%)
Jan 20, 2023
8.108
8.347
8.064
8.326
24,715,774
+0.08(+0.97%)
Jan 19, 2023
7.999
8.275
7.977
8.246
33,276,902
+0.27(+3.37%)
Jan 18, 2023
8.326
8.376
7.977
7.977
45,762,280
-0.24(-2.92%)
Jan 17, 2023
7.802
8.227
7.802
8.217
38,246,812
+0.34(+4.34%)
Jan 13, 2023
7.832
7.933
7.817
7.875
18,564,372
-0.04(-0.55%)
Jan 12, 2023
7.694
7.947
7.672
7.919
30,509,412
+0.21(+2.73%)
Jan 11, 2023
7.737
7.744
7.599
7.708
32,511,186
+0.12(+1.53%)
Jan 10, 2023
7.483
7.614
7.334
7.592
20,193,252
+0.15(+2.05%)
Jan 09, 2023
7.425
7.508
7.359
7.439
26,288,360
-0.03(-0.39%)
Jan 06, 2023
7.512
7.541
7.385
7.468
24,322,212
+0.11(+1.48%)
Jan 05, 2023
7.156
7.417
7.112
7.359
37,704,184
+0.31(+4.33%)
Jan 04, 2023
6.873
7.185
6.735
7.054
45,303,020
+0.15(+2.21%)
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
.