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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2023
9.496
9.554
9.455
9.513
19,196,650
-0.16(-1.62%)
May 30, 2023
9.727
9.760
9.546
9.669
20,693,506
-0.20(-2.01%)
May 26, 2023
9.801
9.925
9.719
9.867
15,946,463
+0.18(+1.87%)
May 25, 2023
9.760
9.818
9.624
9.686
20,822,350
-0.18(-1.84%)
May 24, 2023
9.851
9.933
9.702
9.867
18,392,818
+0.15(+1.53%)
May 23, 2023
9.661
9.863
9.575
9.719
16,389,757
+0.20(+2.08%)
May 22, 2023
9.727
9.727
9.504
9.521
16,382,775
-0.13(-1.37%)
May 19, 2023
9.669
9.744
9.616
9.653
18,554,274
+0.00(+0.00%)
May 18, 2023
9.587
9.678
9.488
9.653
22,413,966
-0.03(-0.34%)
May 17, 2023
9.777
9.785
9.603
9.686
27,427,080
-0.02(-0.25%)
May 16, 2023
9.768
10.06
9.698
9.711
38,839,968
+0.07(+0.77%)
May 15, 2023
9.620
9.698
9.472
9.636
29,944,604
-0.14(-1.43%)
May 12, 2023
9.513
9.958
8.771
9.777
40,540,952
+0.45(+4.86%)
May 11, 2023
8.969
9.488
8.874
9.323
47,785,060
+0.16(+1.80%)
May 10, 2023
9.117
9.222
8.993
9.158
25,739,244
+0.08(+0.91%)
May 09, 2023
8.853
9.101
8.845
9.076
17,517,520
+0.12(+1.38%)
May 08, 2023
9.043
9.134
8.911
8.952
18,598,538
+0.03(+0.37%)
May 05, 2023
8.639
8.952
8.569
8.919
26,016,722
+0.45(+5.36%)
May 04, 2023
8.532
8.598
8.272
8.466
21,106,428
+0.12(+1.38%)
May 03, 2023
8.334
8.491
8.252
8.350
30,095,358
+0.01(+0.10%)
May 02, 2023
8.655
8.672
8.252
8.342
30,935,536
-0.32(-3.71%)
May 01, 2023
8.705
8.911
8.639
8.664
17,183,556
-0.09(-1.04%)
Apr 28, 2023
8.688
8.919
8.495
8.754
45,541,496
+0.26(+3.03%)
Apr 27, 2023
8.815
8.822
8.438
8.497
48,432,632
-0.18(-2.04%)
Apr 26, 2023
8.733
8.778
8.637
8.674
31,549,462
-0.06(-0.68%)
Apr 25, 2023
8.851
8.902
8.622
8.733
30,658,384
-0.10(-1.09%)
Apr 24, 2023
8.689
8.844
8.600
8.829
26,960,768
+0.26(+3.02%)
Apr 21, 2023
8.674
8.719
8.526
8.571
17,391,542
-0.12(-1.36%)
Apr 20, 2023
8.608
8.807
8.571
8.689
22,638,466
+0.07(+0.86%)
Apr 19, 2023
8.896
8.911
8.600
8.615
37,364,352
-0.47(-5.13%)
Apr 18, 2023
8.874
9.169
8.829
9.081
36,621,488
+0.13(+1.49%)
Apr 17, 2023
8.948
8.970
8.863
8.948
21,756,764
+0.04(+0.41%)
Apr 14, 2023
8.759
8.936
8.755
8.911
22,809,372
+0.13(+1.43%)
Apr 13, 2023
8.770
8.851
8.726
8.785
18,361,996
+0.10(+1.19%)
Apr 12, 2023
8.637
8.800
8.556
8.682
25,662,980
+0.13(+1.56%)
Apr 11, 2023
8.275
8.574
8.238
8.549
31,604,772
+0.50(+6.15%)
Apr 10, 2023
7.965
8.098
7.946
8.054
20,030,004
+0.16(+1.96%)
Apr 06, 2023
7.980
7.994
7.869
7.898
17,317,900
-0.13(-1.66%)
Apr 05, 2023
7.950
8.050
7.751
8.031
25,895,096
+0.08(+1.02%)
Apr 04, 2023
8.098
8.120
7.873
7.950
17,328,608
-0.12(-1.47%)
Apr 03, 2023
7.847
8.076
7.839
8.068
28,327,974
+0.36(+4.70%)
Mar 31, 2023
7.884
7.906
7.640
7.706
28,677,702
-0.07(-0.95%)
Mar 30, 2023
7.802
7.839
7.625
7.780
19,170,596
+0.10(+1.25%)
Mar 29, 2023
7.573
7.710
7.522
7.684
17,797,534
+0.14(+1.86%)
Mar 28, 2023
7.418
7.573
7.411
7.544
16,724,845
+0.17(+2.30%)
Mar 27, 2023
7.300
7.396
7.204
7.374
29,647,032
+0.21(+2.89%)
Mar 24, 2023
7.078
7.281
7.063
7.167
26,891,932
+0.05(+0.73%)
Mar 23, 2023
7.440
7.470
7.093
7.115
33,947,828
-0.21(-2.83%)
Mar 22, 2023
7.359
7.491
7.259
7.322
19,642,022
-0.07(-0.90%)
Mar 21, 2023
7.322
7.462
7.311
7.389
25,098,884
+0.17(+2.35%)
Mar 20, 2023
7.352
7.396
7.211
7.219
38,003,364
-0.16(-2.20%)
Mar 17, 2023
7.337
7.407
7.182
7.381
31,688,734
-0.02(-0.30%)
Mar 16, 2023
7.329
7.426
7.233
7.403
28,999,108
+0.03(+0.40%)
Mar 15, 2023
7.403
7.459
7.119
7.374
55,767,032
-0.20(-2.63%)
Mar 14, 2023
7.795
7.928
7.544
7.573
24,939,038
-0.13(-1.73%)
Mar 13, 2023
7.788
7.957
7.669
7.706
30,140,408
-0.33(-4.14%)
Mar 10, 2023
8.090
8.268
8.017
8.039
22,162,562
-0.12(-1.45%)
Mar 09, 2023
8.460
8.577
8.127
8.157
41,318,440
-0.18(-2.13%)
Mar 08, 2023
8.275
8.497
8.249
8.334
27,621,806
+0.22(+2.73%)
Mar 07, 2023
8.297
8.326
8.024
8.113
32,974,774
-0.33(-3.94%)
Mar 06, 2023
8.201
8.445
8.153
8.445
28,915,708
+0.20(+2.42%)
Mar 03, 2023
7.928
8.246
7.854
8.246
30,565,722
+0.30(+3.72%)
Mar 02, 2023
7.972
8.238
7.854
7.950
46,055,828
-0.24(-2.98%)
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
.