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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2022
6.564
6.779
6.564
6.695
67,218,792
+0.06(+0.89%)
Mar 30, 2022
6.605
6.670
6.559
6.636
64,573,816
+0.08(+1.24%)
Mar 29, 2022
6.568
6.627
6.412
6.555
89,855,504
+0.14(+2.19%)
Mar 28, 2022
6.442
6.485
6.351
6.415
77,622,824
-0.23(-3.47%)
Mar 25, 2022
6.550
6.713
6.525
6.645
44,263,140
+0.10(+1.59%)
Mar 24, 2022
6.410
6.584
6.354
6.541
49,513,988
+0.12(+1.90%)
Mar 23, 2022
6.324
6.535
6.306
6.419
64,974,684
+0.20(+3.20%)
Mar 22, 2022
6.338
6.335
6.144
6.220
50,798,864
-0.02(-0.36%)
Mar 21, 2022
6.134
6.313
6.116
6.243
61,904,128
+0.24(+4.07%)
Mar 18, 2022
5.908
6.039
5.849
5.998
69,471,896
+0.11(+1.84%)
Mar 17, 2022
5.949
6.014
5.728
5.890
98,137,416
-0.11(-1.81%)
Mar 16, 2022
5.967
6.003
5.854
5.998
59,165,004
+0.09(+1.45%)
Mar 15, 2022
5.922
5.989
5.768
5.912
60,765,608
-0.19(-3.04%)
Mar 14, 2022
6.207
6.254
6.012
6.098
56,056,384
-0.13(-2.03%)
Mar 11, 2022
6.419
6.442
6.184
6.225
94,452,144
-0.19(-2.89%)
Mar 10, 2022
6.252
6.446
6.213
6.410
78,759,536
+0.14(+2.24%)
Mar 09, 2022
6.243
6.324
6.157
6.270
63,697,620
+0.07(+1.09%)
Mar 08, 2022
6.247
6.265
5.994
6.202
106,745,888
+0.16(+2.62%)
Mar 07, 2022
6.559
6.566
5.998
6.044
149,562,336
-0.52(-7.93%)
Mar 04, 2022
6.645
6.645
6.455
6.564
78,947,176
-0.13(-1.96%)
Mar 03, 2022
6.627
6.819
6.614
6.695
62,245,112
+0.05(+0.82%)
Mar 02, 2022
6.763
6.840
6.543
6.641
94,342,128
+0.00(+0.00%)
Mar 01, 2022
6.455
6.831
6.451
6.641
114,567,320
+0.18(+2.73%)
Feb 28, 2022
6.397
6.487
6.306
6.464
70,539,712
+0.05(+0.70%)
Feb 25, 2022
6.270
6.424
6.279
6.419
82,718,496
+0.11(+1.72%)
Feb 24, 2022
6.618
6.636
6.136
6.311
119,456,000
-0.28(-4.19%)
Feb 23, 2022
6.614
6.645
6.516
6.587
88,414,784
+0.11(+1.68%)
Feb 22, 2022
6.654
6.659
6.398
6.478
86,348,728
+0.14(+2.21%)
Feb 18, 2022
6.338
0
+0.02(+0.29%)
Feb 17, 2022
6.360
6.397
6.274
6.320
47,595,340
-0.11(-1.69%)
Feb 16, 2022
6.351
6.532
6.347
6.428
66,679,096
+0.20(+3.20%)
Feb 15, 2022
6.207
6.234
6.095
6.229
60,942,552
-0.10(-1.50%)
Feb 14, 2022
6.415
6.428
6.238
6.324
78,954,352
-0.09(-1.48%)
Feb 11, 2022
6.220
6.473
6.184
6.419
98,867,792
+0.27(+4.42%)
Feb 10, 2022
6.102
6.295
6.100
6.148
67,872,480
+0.08(+1.27%)
Feb 09, 2022
6.075
6.184
6.028
6.071
61,318,572
+0.05(+0.90%)
Feb 08, 2022
6.012
6.030
5.917
6.017
100,136,776
-0.12(-1.92%)
Feb 07, 2022
6.093
6.173
6.035
6.134
53,579,424
+0.00(+0.00%)
Feb 04, 2022
6.116
6.225
6.029
6.134
72,645,304
+0.10(+1.65%)
Feb 03, 2022
5.994
5.931
6.035
74,496,664
-0.09(-1.40%)
Feb 02, 2022
6.188
6.188
6.035
6.121
55,014,272
-0.14(-2.31%)
Feb 01, 2022
5.989
6.279
5.989
6.265
69,477,928
+0.23(+3.75%)
Jan 31, 2022
6.007
6.087
6.039
75,422,752
-0.01(-0.22%)
Jan 28, 2022
6.234
6.360
5.962
6.053
115,112,984
-0.18(-2.90%)
Jan 27, 2022
6.311
6.329
6.107
6.234
103,284,488
+0.08(+1.25%)
Jan 26, 2022
6.075
6.265
6.053
6.157
139,094,544
+0.20(+3.42%)
Jan 25, 2022
5.686
6.003
5.632
5.953
108,538,024
+0.24(+4.11%)
Jan 24, 2022
5.664
5.722
5.474
5.718
101,426,128
-0.01(-0.24%)
Jan 21, 2022
5.736
5.831
5.713
5.732
67,101,288
+0.01(+0.16%)
Jan 20, 2022
5.781
5.849
5.709
5.722
83,491,368
+0.02(+0.32%)
Jan 19, 2022
5.727
5.824
5.686
5.704
74,809,544
+0.07(+1.20%)
Jan 18, 2022
5.686
5.722
5.492
5.637
90,808,848
-0.07(-1.19%)
Jan 14, 2022
5.704
0
+0.14(+2.52%)
Jan 13, 2022
5.496
5.673
5.492
5.564
118,652,968
+0.13(+2.33%)
Jan 12, 2022
5.302
5.460
5.293
5.438
108,689,184
+0.20(+3.80%)
Jan 11, 2022
4.940
5.241
4.926
5.238
94,134,088
+0.34(+6.93%)
Jan 10, 2022
4.944
4.967
4.847
4.899
67,053,140
-0.08(-1.63%)
Jan 07, 2022
4.904
4.996
4.895
4.981
49,717,540
+0.08(+1.66%)
Jan 06, 2022
4.967
5.010
4.872
4.899
56,307,360
+0.05(+0.93%)
Jan 05, 2022
5.076
5.107
4.849
4.854
74,996,136
-0.25(-4.88%)
Jan 04, 2022
5.008
5.153
5.001
5.103
54,841,116
+0.06(+1.17%)
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
.