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
3.479
3.532
3.450
3.458
72,782,664
-0.03(-0.93%)
Apr 29, 2021
3.601
3.605
3.454
3.491
73,686,648
-0.10(-2.73%)
Apr 28, 2021
3.466
3.589
3.462
3.589
75,745,792
+0.20(+5.90%)
Apr 27, 2021
3.503
3.532
3.369
3.389
62,582,872
-0.09(-2.69%)
Apr 26, 2021
3.470
3.518
3.450
3.483
46,159,996
+0.04(+1.19%)
Apr 23, 2021
3.470
3.483
3.395
3.442
66,720,512
-0.02(-0.59%)
Apr 22, 2021
3.458
3.479
3.417
3.462
76,657,312
+0.07(+1.92%)
Apr 21, 2021
3.352
3.405
3.340
3.397
39,546,756
+0.00(+0.00%)
Apr 20, 2021
3.479
3.495
3.377
3.397
81,307,192
-0.09(-2.46%)
Apr 19, 2021
3.279
3.560
3.271
3.483
140,601,136
+0.17(+5.17%)
Apr 16, 2021
3.254
3.328
3.226
3.311
75,526,112
+0.01(+0.25%)
Apr 15, 2021
3.381
3.401
3.299
3.303
54,294,556
-0.04(-1.18%)
Apr 14, 2021
3.244
3.374
3.240
3.343
87,941,336
+0.09(+2.66%)
Apr 13, 2021
3.237
3.300
3.221
3.256
82,302,184
+0.00(+0.00%)
Apr 12, 2021
3.327
3.347
3.239
3.256
67,444,936
-0.01(-0.24%)
Apr 09, 2021
3.240
3.268
3.233
3.264
119,136,824
-0.03(-0.96%)
Apr 08, 2021
3.311
3.327
3.248
3.296
77,152,368
-0.02(-0.59%)
Apr 07, 2021
3.331
3.359
3.288
3.315
68,952,976
+0.00(+0.12%)
Apr 06, 2021
3.319
3.357
3.292
3.311
54,653,960
+0.01(+0.36%)
Apr 05, 2021
3.307
3.319
3.256
3.300
49,073,112
+0.04(+1.33%)
Apr 01, 2021
3.315
3.343
3.237
3.256
79,766,312
-0.08(-2.48%)
Mar 31, 2021
3.244
3.359
3.237
3.339
70,391,560
+0.13(+4.05%)
Mar 30, 2021
3.209
3.248
3.189
3.209
55,659,852
+0.00(+0.00%)
Mar 29, 2021
3.142
3.221
3.134
3.209
66,283,276
+0.02(+0.49%)
Mar 26, 2021
3.217
3.280
3.134
3.193
79,104,456
+0.00(+0.00%)
Mar 25, 2021
3.083
3.197
3.048
3.193
78,930,344
+0.04(+1.25%)
Mar 24, 2021
3.233
3.303
3.142
3.154
74,144,296
-0.06(-1.72%)
Mar 23, 2021
3.252
3.327
3.201
3.209
76,337,272
-0.09(-2.63%)
Mar 22, 2021
3.284
3.323
3.229
3.296
59,702,364
-0.05(-1.41%)
Mar 19, 2021
3.260
3.390
3.219
3.343
75,290,024
+0.10(+3.16%)
Mar 18, 2021
3.272
3.343
3.205
3.240
90,292,288
-0.08(-2.37%)
Mar 17, 2021
3.158
3.335
3.146
3.319
80,728,648
+0.13(+3.95%)
Mar 16, 2021
3.256
3.260
3.177
3.193
64,208,336
-0.03(-0.98%)
Mar 15, 2021
3.201
3.229
3.150
3.225
58,727,288
+0.03(+0.86%)
Mar 12, 2021
3.217
3.229
3.162
3.197
66,007,792
-0.05(-1.58%)
Mar 11, 2021
3.189
3.284
3.138
3.248
131,273,128
+0.16(+5.23%)
Mar 10, 2021
2.977
3.095
2.949
3.087
133,154,584
+0.22(+7.84%)
Mar 09, 2021
2.851
2.965
2.780
2.862
146,886,272
+0.02(+0.83%)
Mar 08, 2021
2.996
3.024
2.819
2.839
154,772,656
-0.22(-7.09%)
Mar 05, 2021
3.130
3.130
3.000
3.055
148,902,048
+0.05(+1.70%)
Mar 04, 2021
3.059
3.122
2.965
3.004
190,499,984
+0.08(+2.69%)
Mar 03, 2021
2.906
2.973
2.819
2.925
273,765,984
-0.12(-4.01%)
Mar 02, 2021
2.961
3.083
2.945
3.048
220,871,472
-0.03(-0.90%)
Mar 01, 2021
3.130
3.237
3.071
3.075
151,029,664
-0.05(-1.51%)
Feb 26, 2021
3.276
3.276
3.091
3.122
153,988,384
-0.13(-4.11%)
Feb 25, 2021
3.516
3.563
3.229
3.256
160,947,792
-0.18(-5.16%)
Feb 24, 2021
3.402
3.481
3.370
3.433
161,110,992
+0.10(+2.95%)
Feb 23, 2021
3.327
3.426
3.237
3.335
308,512,960
+0.21(+6.67%)
Feb 22, 2021
3.103
3.189
3.059
3.126
526,833,376
-0.83(-20.99%)
Feb 19, 2021
4.079
4.095
3.910
3.957
189,983,824
-0.30(-7.12%)
Feb 18, 2021
4.359
4.367
4.225
4.260
72,234,768
-0.04(-0.92%)
Feb 17, 2021
4.213
4.323
4.126
4.300
63,523,164
+0.09(+2.06%)
Feb 16, 2021
4.213
4.284
4.182
4.213
48,870,544
+0.06(+1.42%)
Feb 12, 2021
4.083
4.189
4.079
4.154
45,231,212
+0.01(+0.19%)
Feb 11, 2021
4.178
4.201
4.107
4.146
51,539,708
+0.04(+1.06%)
Feb 10, 2021
4.016
4.146
3.989
4.103
56,682,320
+0.06(+1.36%)
Feb 09, 2021
4.095
4.115
4.000
4.048
108,044,152
-0.13(-3.11%)
Feb 08, 2021
4.284
4.347
4.122
4.178
137,988,320
-0.18(-4.16%)
Feb 05, 2021
4.449
4.518
4.256
4.359
83,024,544
+0.08(+1.93%)
Feb 04, 2021
4.248
4.292
4.185
4.276
36,844,216
-0.04(-0.82%)
Feb 03, 2021
4.300
4.351
4.252
4.311
48,909,452
+0.05(+1.11%)
Feb 02, 2021
4.331
4.390
4.213
4.264
82,253,176
+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
.