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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Sep 30, 2022
7.895
8.259
7.875
8.091
55,962,652
+0.13(+1.65%)
Sep 29, 2022
7.855
8.019
7.767
7.960
50,828,332
-0.08(-0.98%)
Sep 28, 2022
8.091
8.098
7.832
8.039
57,194,588
+0.01(+0.08%)
Sep 27, 2022
8.104
8.200
7.993
8.032
43,875,488
+0.06(+0.74%)
Sep 26, 2022
8.085
8.183
7.875
7.973
59,726,592
-0.26(-3.11%)
Sep 23, 2022
8.688
8.708
8.177
8.229
65,900,276
-0.83(-9.19%)
Sep 22, 2022
8.904
9.127
8.800
9.062
38,252,916
+0.26(+2.90%)
Sep 21, 2022
8.963
9.003
8.747
8.806
38,594,496
-0.07(-0.81%)
Sep 20, 2022
8.800
8.973
8.777
8.878
35,561,948
+0.01(+0.15%)
Sep 19, 2022
8.445
8.931
8.419
8.865
40,485,640
+0.28(+3.21%)
Sep 16, 2022
8.537
8.616
8.426
8.590
42,003,352
-0.09(-1.06%)
Sep 15, 2022
8.701
8.790
8.616
8.681
31,824,934
-0.12(-1.34%)
Sep 14, 2022
8.786
8.918
8.760
8.800
30,809,962
+0.12(+1.36%)
Sep 13, 2022
8.839
8.950
8.662
8.681
47,477,260
-0.43(-4.75%)
Sep 12, 2022
9.239
9.285
9.091
9.114
35,820,704
+0.07(+0.72%)
Sep 09, 2022
9.154
9.154
9.036
9.049
32,324,398
+0.11(+1.25%)
Sep 08, 2022
9.036
9.216
8.839
8.937
40,200,548
-0.09(-1.02%)
Sep 07, 2022
8.859
9.118
8.806
9.029
34,075,724
+0.02(+0.22%)
Sep 06, 2022
9.114
9.127
8.885
9.009
46,188,032
-0.46(-4.85%)
Sep 02, 2022
9.678
9.754
9.413
9.468
40,199,356
+0.00(+0.00%)
Sep 01, 2022
9.436
9.508
9.219
9.468
42,212,948
+0.10(+1.05%)
Aug 31, 2022
9.049
9.472
9.003
9.370
68,443,088
+0.04(+0.42%)
Aug 30, 2022
9.691
9.731
9.239
9.331
59,551,628
-0.59(-5.95%)
Aug 29, 2022
9.770
10.13
9.706
9.921
44,682,684
+0.26(+2.65%)
Aug 26, 2022
9.462
9.678
9.390
9.665
35,839,052
+0.10(+1.10%)
Aug 25, 2022
9.717
9.724
9.344
9.560
66,388,736
-0.07(-0.75%)
Aug 24, 2022
9.488
9.760
9.436
9.632
43,022,276
+0.05(+0.48%)
Aug 23, 2022
9.324
9.613
9.323
9.586
54,199,280
+0.45(+4.95%)
Aug 22, 2022
8.819
9.186
8.708
9.134
46,330,368
+0.18(+1.98%)
Aug 19, 2022
9.193
9.219
8.904
8.957
49,848,280
-0.36(-3.87%)
Aug 18, 2022
9.350
9.449
9.219
9.318
34,771,836
+0.10(+1.14%)
Aug 17, 2022
8.872
9.245
8.859
9.213
45,819,868
+0.21(+2.33%)
Aug 16, 2022
8.924
9.019
8.872
9.003
32,655,236
+0.03(+0.37%)
Aug 15, 2022
8.603
9.088
8.563
8.970
66,823,132
+0.04(+0.44%)
Aug 12, 2022
8.288
8.996
8.268
8.931
96,545,648
+0.74(+9.02%)
Aug 11, 2022
8.561
8.594
8.148
8.192
100,817,816
-0.24(-2.90%)
Aug 10, 2022
8.496
8.539
8.389
8.436
96,383,360
+0.05(+0.65%)
Aug 09, 2022
8.447
8.499
8.324
8.382
62,504,060
+0.05(+0.65%)
Aug 08, 2022
8.072
8.344
8.034
8.328
76,233,712
+0.48(+6.16%)
Aug 05, 2022
7.600
7.899
7.589
7.844
48,659,536
+0.16(+2.12%)
Aug 04, 2022
7.519
7.709
7.394
7.682
54,412,984
+0.21(+2.83%)
Aug 03, 2022
7.551
7.591
7.437
7.470
42,277,760
-0.04(-0.58%)
Aug 02, 2022
7.622
7.709
7.497
7.513
47,392,828
-0.14(-1.84%)
Aug 01, 2022
7.644
7.782
7.540
7.654
60,310,524
-0.10(-1.26%)
Jul 29, 2022
7.551
7.839
7.551
7.752
83,098,888
+0.48(+6.65%)
Jul 28, 2022
7.204
7.318
7.017
7.269
66,994,956
+0.24(+3.40%)
Jul 27, 2022
6.911
7.036
6.761
7.030
56,965,900
+0.18(+2.70%)
Jul 26, 2022
6.878
6.943
6.738
6.846
38,722,116
+0.12(+1.78%)
Jul 25, 2022
6.487
6.726
6.444
6.726
48,184,092
+0.41(+6.44%)
Jul 22, 2022
6.276
6.362
6.248
6.319
38,920,572
+0.09(+1.48%)
Jul 21, 2022
6.156
6.238
6.037
6.227
39,391,580
-0.09(-1.38%)
Jul 20, 2022
6.324
6.390
6.254
6.314
38,134,952
-0.02(-0.26%)
Jul 19, 2022
6.270
6.406
6.270
6.330
29,774,454
+0.10(+1.66%)
Jul 18, 2022
6.210
6.333
6.205
6.227
35,660,876
+0.13(+2.14%)
Jul 15, 2022
5.961
6.102
5.925
6.096
32,676,710
+0.18(+3.03%)
Jul 14, 2022
5.934
5.988
5.836
5.917
49,317,292
-0.24(-3.88%)
Jul 13, 2022
6.064
6.243
6.048
6.156
42,269,216
+0.06(+0.98%)
Jul 12, 2022
6.107
6.178
6.064
6.096
34,583,200
-0.17(-2.77%)
Jul 11, 2022
6.286
6.346
6.224
6.270
56,841,088
-0.13(-2.04%)
Jul 08, 2022
6.406
6.444
6.286
6.400
31,073,438
+0.12(+1.99%)
Jul 07, 2022
6.221
6.327
6.221
6.276
37,222,268
+0.25(+4.14%)
Jul 06, 2022
6.069
6.102
5.836
6.026
44,626,996
-0.13(-2.12%)
Jul 05, 2022
6.216
6.238
5.972
6.156
62,627,888
-0.23(-3.57%)
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
.