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
)
16.81
-0.15 (-0.88%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2021
3.538
3.592
3.509
3.517
71,564,160
-0.03(-0.93%)
Apr 29, 2021
3.662
3.666
3.513
3.550
72,453,008
-0.10(-2.73%)
Apr 28, 2021
3.525
3.650
3.521
3.650
74,477,680
+0.20(+5.90%)
Apr 27, 2021
3.563
3.592
3.426
3.447
61,535,128
-0.10(-2.69%)
Apr 26, 2021
3.530
3.578
3.509
3.542
45,387,196
+0.04(+1.18%)
Apr 23, 2021
3.530
3.542
3.453
3.501
65,603,492
-0.02(-0.59%)
Apr 22, 2021
3.517
3.538
3.476
3.521
75,373,928
+0.07(+1.92%)
Apr 21, 2021
3.409
3.463
3.397
3.455
38,884,672
+0.00(+0.00%)
Apr 20, 2021
3.538
3.554
3.434
3.455
79,945,968
-0.09(-2.46%)
Apr 19, 2021
3.335
3.621
3.326
3.542
138,247,232
+0.17(+5.17%)
Apr 16, 2021
3.310
3.384
3.281
3.368
74,261,672
+0.01(+0.25%)
Apr 15, 2021
3.438
3.459
3.355
3.359
53,385,568
-0.04(-1.19%)
Apr 14, 2021
3.300
3.432
3.296
3.400
86,469,048
+0.09(+2.66%)
Apr 13, 2021
3.292
3.356
3.276
3.312
80,924,304
+0.00(+0.00%)
Apr 12, 2021
3.384
3.404
3.294
3.312
66,315,788
-0.01(-0.24%)
Apr 09, 2021
3.296
3.324
3.288
3.320
117,142,264
-0.03(-0.96%)
Apr 08, 2021
3.368
3.384
3.304
3.352
75,860,704
-0.02(-0.59%)
Apr 07, 2021
3.388
3.416
3.344
3.372
67,798,584
+0.00(+0.12%)
Apr 06, 2021
3.376
3.414
3.348
3.368
53,738,956
+0.01(+0.36%)
Apr 05, 2021
3.364
3.376
3.312
3.356
48,251,544
+0.04(+1.33%)
Apr 01, 2021
3.372
3.400
3.292
3.312
78,430,888
-0.08(-2.48%)
Mar 31, 2021
3.300
3.416
3.292
3.396
69,213,088
+0.13(+4.05%)
Mar 30, 2021
3.264
3.304
3.244
3.264
54,728,008
+0.00(+0.00%)
Mar 29, 2021
3.196
3.276
3.188
3.264
65,173,580
+0.02(+0.49%)
Mar 26, 2021
3.272
3.336
3.188
3.248
77,780,112
+0.00(+0.00%)
Mar 25, 2021
3.135
3.252
3.099
3.248
77,608,912
+0.04(+1.25%)
Mar 24, 2021
3.288
3.360
3.196
3.208
72,902,992
-0.06(-1.72%)
Mar 23, 2021
3.308
3.384
3.256
3.264
75,059,256
-0.09(-2.63%)
Mar 22, 2021
3.340
3.380
3.284
3.352
58,702,844
-0.05(-1.41%)
Mar 19, 2021
3.316
3.448
3.274
3.400
74,029,544
+0.10(+3.16%)
Mar 18, 2021
3.328
3.400
3.260
3.296
88,780,640
-0.08(-2.37%)
Mar 17, 2021
3.212
3.392
3.200
3.376
79,377,112
+0.13(+3.95%)
Mar 16, 2021
3.312
3.316
3.232
3.248
63,133,376
-0.03(-0.98%)
Mar 15, 2021
3.256
3.284
3.204
3.280
57,744,092
+0.03(+0.86%)
Mar 12, 2021
3.272
3.284
3.216
3.252
64,902,708
-0.05(-1.58%)
Mar 11, 2021
3.244
3.340
3.192
3.304
129,075,384
+0.16(+5.23%)
Mar 10, 2021
3.027
3.147
2.999
3.139
130,925,344
+0.23(+7.84%)
Mar 09, 2021
2.899
3.015
2.827
2.911
144,427,152
+0.02(+0.83%)
Mar 08, 2021
3.047
3.075
2.867
2.887
152,181,488
-0.22(-7.09%)
Mar 05, 2021
3.184
3.184
3.051
3.107
146,409,168
+0.05(+1.70%)
Mar 04, 2021
3.111
3.176
3.015
3.055
187,310,672
+0.08(+2.69%)
Mar 03, 2021
2.955
3.023
2.867
2.975
269,182,656
-0.12(-4.01%)
Mar 02, 2021
3.011
3.135
2.995
3.099
217,173,696
-0.03(-0.90%)
Mar 01, 2021
3.184
3.292
3.123
3.127
148,501,168
-0.05(-1.51%)
Feb 26, 2021
3.332
3.332
3.143
3.176
151,410,352
-0.14(-4.11%)
Feb 25, 2021
3.576
3.624
3.284
3.312
158,253,248
-0.18(-5.16%)
Feb 24, 2021
3.460
3.540
3.428
3.492
158,413,712
+0.10(+2.95%)
Feb 23, 2021
3.384
3.484
3.292
3.392
303,347,904
+0.21(+6.67%)
Feb 22, 2021
3.156
3.244
3.111
3.180
518,013,280
-0.84(-21.00%)
Feb 19, 2021
4.149
4.165
3.976
4.024
186,803,168
-0.31(-7.12%)
Feb 18, 2021
4.433
4.441
4.297
4.333
71,025,440
-0.04(-0.92%)
Feb 17, 2021
4.285
4.397
4.197
4.373
62,459,676
+0.09(+2.06%)
Feb 16, 2021
4.285
4.357
4.253
4.285
48,052,364
+0.06(+1.42%)
Feb 12, 2021
4.153
4.261
4.149
4.225
44,473,960
+0.01(+0.19%)
Feb 11, 2021
4.249
4.273
4.177
4.217
50,676,844
+0.04(+1.06%)
Feb 10, 2021
4.085
4.217
4.057
4.173
55,733,360
+0.06(+1.36%)
Feb 09, 2021
4.165
4.185
4.069
4.117
106,235,304
-0.13(-3.11%)
Feb 08, 2021
4.357
4.421
4.193
4.249
135,678,160
-0.18(-4.16%)
Feb 05, 2021
4.525
4.595
4.329
4.433
81,634,568
+0.08(+1.93%)
Feb 04, 2021
4.321
4.365
4.257
4.349
36,227,380
-0.04(-0.82%)
Feb 03, 2021
4.373
4.425
4.325
4.385
48,090,624
+0.05(+1.11%)
Feb 02, 2021
4.405
4.465
4.285
4.337
80,876,120
+0.22(+5.35%)
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
.