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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2021
4.469
4.489
4.338
4.380
75,018,424
-0.08(-1.72%)
Aug 30, 2021
4.522
4.550
4.445
4.457
72,818,848
-0.07(-1.61%)
Aug 27, 2021
4.384
4.534
4.384
4.530
75,952,280
+0.18(+4.09%)
Aug 26, 2021
4.405
4.429
4.340
4.352
44,580,664
-0.05(-1.10%)
Aug 25, 2021
4.352
4.417
4.314
4.400
36,470,568
+0.04(+0.83%)
Aug 24, 2021
4.263
4.368
4.251
4.364
35,870,132
+0.15(+3.65%)
Aug 23, 2021
4.138
4.227
4.126
4.211
73,577,448
+0.13(+3.17%)
Aug 20, 2021
3.968
4.089
3.944
4.081
68,467,512
+0.00(+0.10%)
Aug 19, 2021
4.049
4.113
4.004
4.077
52,148,488
-0.06(-1.46%)
Aug 18, 2021
4.235
4.267
4.138
4.138
50,257,364
-0.13(-3.03%)
Aug 17, 2021
4.243
4.388
4.184
4.267
66,791,628
+0.01(+0.22%)
Aug 16, 2021
4.288
4.302
4.216
4.258
61,585,092
-0.07(-1.68%)
Aug 13, 2021
4.285
4.384
4.266
4.330
48,813,384
+0.03(+0.71%)
Aug 12, 2021
4.292
4.350
4.250
4.300
58,889,880
-0.01(-0.18%)
Aug 11, 2021
4.220
4.332
4.201
4.308
54,032,152
+0.06(+1.35%)
Aug 10, 2021
4.243
4.330
4.220
4.250
82,164,576
+0.03(+0.72%)
Aug 09, 2021
4.201
4.227
4.098
4.220
71,068,872
-0.05(-1.16%)
Aug 06, 2021
4.288
4.296
4.204
4.269
95,541,000
-0.03(-0.80%)
Aug 05, 2021
4.311
4.464
4.246
4.304
200,371,392
+0.36(+9.21%)
Aug 04, 2021
4.029
4.036
3.863
3.941
85,379,216
-0.14(-3.46%)
Aug 03, 2021
3.933
4.094
3.876
4.082
77,924,976
+0.02(+0.47%)
Aug 02, 2021
4.128
4.206
4.048
4.063
57,286,068
-0.01(-0.28%)
Jul 30, 2021
4.212
4.248
4.052
4.075
64,629,252
-0.19(-4.56%)
Jul 29, 2021
4.243
4.308
4.212
4.269
43,505,340
+0.04(+0.99%)
Jul 28, 2021
4.151
4.241
4.105
4.227
56,524,696
+0.09(+2.22%)
Jul 27, 2021
4.103
4.149
4.063
4.136
45,764,792
-0.01(-0.28%)
Jul 26, 2021
4.029
4.151
4.029
4.147
44,724,200
+0.12(+3.04%)
Jul 23, 2021
4.105
4.120
4.006
4.025
36,862,828
-0.05(-1.13%)
Jul 22, 2021
4.078
4.109
4.021
4.071
39,693,620
-0.02(-0.37%)
Jul 21, 2021
4.002
4.115
3.991
4.086
56,616,348
+0.09(+2.29%)
Jul 20, 2021
3.849
4.039
3.809
3.994
66,581,520
+0.10(+2.65%)
Jul 19, 2021
3.956
3.981
3.857
3.891
79,062,752
-0.19(-4.59%)
Jul 16, 2021
4.189
4.193
4.025
4.078
54,627,356
-0.06(-1.39%)
Jul 15, 2021
4.216
4.269
4.117
4.136
58,398,620
-0.13(-3.04%)
Jul 14, 2021
4.319
4.350
4.243
4.266
62,830,828
+0.04(+0.99%)
Jul 13, 2021
4.182
4.241
4.147
4.224
42,373,592
+0.01(+0.27%)
Jul 12, 2021
4.124
4.220
4.086
4.212
47,868,996
+0.05(+1.29%)
Jul 09, 2021
4.151
4.189
4.101
4.159
39,528,992
+0.04(+1.02%)
Jul 08, 2021
4.105
4.162
4.044
4.117
66,145,552
-0.09(-2.18%)
Jul 07, 2021
4.216
4.231
4.113
4.208
93,475,952
-0.01(-0.27%)
Jul 06, 2021
4.369
4.399
4.212
4.220
97,343,504
-0.33(-7.30%)
Jul 02, 2021
4.529
4.571
4.437
4.552
50,664,828
+0.05(+1.10%)
Jul 01, 2021
4.728
4.728
4.491
4.502
99,273,808
-0.17(-3.60%)
Jun 30, 2021
4.518
4.689
4.506
4.670
123,478,920
+0.06(+1.41%)
Jun 29, 2021
4.540
4.605
4.466
4.605
86,241,744
+0.07(+1.52%)
Jun 28, 2021
4.556
4.567
4.481
4.537
75,508,024
-0.03(-0.59%)
Jun 25, 2021
4.640
4.678
4.525
4.563
116,475,592
-0.08(-1.73%)
Jun 24, 2021
4.579
4.678
4.548
4.644
83,791,176
+0.09(+2.01%)
Jun 23, 2021
4.537
4.621
4.491
4.552
83,981,312
+0.04(+0.85%)
Jun 22, 2021
4.449
4.552
4.392
4.514
82,413,648
+0.05(+1.11%)
Jun 21, 2021
4.411
4.483
4.369
4.464
60,794,756
+0.12(+2.81%)
Jun 18, 2021
4.342
4.357
4.277
4.342
94,031,256
-0.02(-0.35%)
Jun 17, 2021
4.495
4.516
4.315
4.357
92,021,312
-0.15(-3.31%)
Jun 16, 2021
4.487
4.521
4.384
4.506
83,793,824
+0.04(+0.85%)
Jun 15, 2021
4.414
4.483
4.361
4.468
53,223,860
+0.07(+1.56%)
Jun 14, 2021
4.483
4.529
4.376
4.399
71,270,560
+0.02(+0.52%)
Jun 11, 2021
4.453
4.460
4.342
4.376
98,305,512
-0.08(-1.80%)
Jun 10, 2021
4.498
4.537
4.423
4.456
92,715,320
-0.02(-0.34%)
Jun 09, 2021
4.479
4.533
4.422
4.472
190,619,664
-0.02(-0.34%)
Jun 08, 2021
4.323
4.491
4.285
4.487
229,967,072
+0.12(+2.80%)
Jun 07, 2021
4.334
4.429
4.292
4.365
163,864,752
-0.06(-1.38%)
Jun 04, 2021
4.334
4.437
4.308
4.426
149,943,600
+0.12(+2.75%)
Jun 03, 2021
4.277
4.336
4.231
4.308
162,063,664
-0.01(-0.18%)
Jun 02, 2021
4.017
4.323
4.013
4.315
288,625,920
+0.26(+6.30%)
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
.