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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2021
5.003
5.012
4.958
4.967
23,797,542
-0.00(-0.09%)
Dec 30, 2021
4.990
5.057
4.972
4.972
42,698,448
+0.04(+0.83%)
Dec 29, 2021
4.967
5.017
4.899
4.931
45,168,732
-0.09(-1.80%)
Dec 28, 2021
5.003
5.048
4.985
5.021
34,922,064
+0.01(+0.18%)
Dec 27, 2021
4.886
5.026
4.840
5.012
47,812,364
+0.13(+2.69%)
Dec 23, 2021
4.849
4.908
4.795
4.881
45,106,928
+0.04(+0.84%)
Dec 22, 2021
4.768
4.863
4.750
4.840
40,074,872
+0.06(+1.23%)
Dec 21, 2021
4.849
4.872
4.773
4.782
52,064,756
-0.00(-0.09%)
Dec 20, 2021
4.714
4.813
4.700
4.786
65,230,176
-0.09(-1.95%)
Dec 17, 2021
4.940
4.967
4.868
4.881
45,306,028
-0.14(-2.88%)
Dec 16, 2021
5.017
5.098
4.990
5.026
61,426,824
+0.11(+2.21%)
Dec 15, 2021
4.890
4.935
4.822
4.917
48,227,792
-0.01(-0.18%)
Dec 14, 2021
5.039
5.096
4.917
4.926
46,441,068
-0.07(-1.45%)
Dec 13, 2021
5.098
5.114
4.967
4.999
46,416,752
-0.10(-1.95%)
Dec 10, 2021
5.080
5.114
5.044
5.098
30,075,114
+0.03(+0.62%)
Dec 09, 2021
4.999
5.076
4.983
5.067
41,007,116
-0.05(-0.97%)
Dec 08, 2021
5.116
5.171
5.087
5.116
78,352,888
+0.07(+1.43%)
Dec 07, 2021
4.922
5.053
4.892
5.044
80,225,008
+0.18(+3.72%)
Dec 06, 2021
4.822
4.899
4.782
4.863
72,535,576
+0.05(+1.13%)
Dec 03, 2021
4.791
4.836
4.696
4.809
100,582,784
+0.07(+1.53%)
Dec 02, 2021
4.352
4.750
4.334
4.736
117,209,344
+0.44(+10.16%)
Dec 01, 2021
4.445
4.502
4.295
4.299
92,792,432
-0.01(-0.28%)
Nov 30, 2021
4.324
4.380
4.217
4.312
84,991,280
-0.06(-1.30%)
Nov 29, 2021
4.328
4.396
4.221
4.368
78,876,128
+0.14(+3.25%)
Nov 26, 2021
4.283
4.283
4.142
4.231
74,828,672
-0.00(-0.10%)
Nov 24, 2021
4.130
4.243
4.114
4.235
51,358,264
+0.08(+1.85%)
Nov 23, 2021
4.021
4.180
4.004
4.158
65,889,528
+0.21(+5.32%)
Nov 22, 2021
4.021
4.097
3.944
3.948
62,678,908
+0.01(+0.31%)
Nov 19, 2021
3.976
3.992
3.908
3.936
48,105,220
-0.06(-1.42%)
Nov 18, 2021
4.021
4.043
3.992
3.992
55,621,088
-0.06(-1.59%)
Nov 17, 2021
4.146
4.178
4.033
4.057
48,565,244
-0.10(-2.43%)
Nov 16, 2021
4.134
4.182
4.067
4.158
50,859,888
-0.02(-0.39%)
Nov 15, 2021
4.142
4.211
4.090
4.174
36,918,500
+0.04(+0.98%)
Nov 12, 2021
4.061
4.134
4.002
4.134
49,993,080
+0.05(+1.29%)
Nov 11, 2021
4.085
4.140
4.067
4.081
47,537,428
-0.02(-0.39%)
Nov 10, 2021
4.106
4.097
66,622,416
+0.02(+0.60%)
Nov 09, 2021
4.069
4.106
4.029
4.073
65,561,284
+0.10(+2.44%)
Nov 08, 2021
3.936
4.029
3.936
3.976
62,532,632
+0.05(+1.23%)
Nov 05, 2021
3.940
3.986
3.879
3.928
62,511,600
+0.08(+1.99%)
Nov 04, 2021
3.988
4.000
3.829
3.851
100,915,064
-0.15(-3.74%)
Nov 03, 2021
4.017
4.093
3.968
4.000
88,870,552
-0.07(-1.69%)
Nov 02, 2021
4.085
4.101
4.015
4.069
43,043,356
-0.05(-1.27%)
Nov 01, 2021
4.037
4.158
4.004
4.122
99,115,096
+0.15(+3.87%)
Oct 29, 2021
4.174
4.215
3.942
3.968
145,346,896
-0.30(-7.01%)
Oct 28, 2021
4.198
4.283
4.186
4.267
77,984,160
+0.03(+0.67%)
Oct 27, 2021
4.283
4.308
4.219
4.239
65,239,244
-0.02(-0.47%)
Oct 26, 2021
4.271
4.259
72,736,768
-0.07(-1.59%)
Oct 25, 2021
4.146
4.340
4.146
4.328
123,509,904
+0.31(+7.64%)
Oct 22, 2021
3.964
4.061
3.782
4.021
218,425,008
-0.04(-0.99%)
Oct 21, 2021
4.178
4.198
3.976
4.061
105,183,368
-0.25(-5.90%)
Oct 20, 2021
4.207
4.354
4.182
4.316
69,529,376
+0.14(+3.29%)
Oct 19, 2021
4.360
4.372
4.146
4.178
127,193,552
-0.25(-5.66%)
Oct 18, 2021
4.409
4.465
4.374
4.429
47,966,480
-0.05(-1.17%)
Oct 15, 2021
4.441
4.506
4.417
4.481
41,560,340
+0.06(+1.46%)
Oct 14, 2021
4.514
4.522
4.400
4.417
60,308,588
-0.05(-1.09%)
Oct 13, 2021
4.348
4.473
4.332
4.465
56,568,868
+0.13(+3.08%)
Oct 12, 2021
4.360
4.411
4.273
4.332
36,753,464
+0.00(+0.00%)
Oct 11, 2021
4.445
4.473
4.332
4.332
65,282,308
-0.04(-0.92%)
Oct 08, 2021
4.372
4.445
4.332
4.372
54,695,920
+0.07(+1.69%)
Oct 07, 2021
4.303
4.338
4.217
4.299
44,431,680
-0.02(-0.37%)
Oct 06, 2021
4.316
4.352
4.249
4.316
54,449,452
-0.12(-2.64%)
Oct 05, 2021
4.437
4.477
4.386
4.433
75,670,600
+0.06(+1.48%)
Oct 04, 2021
4.320
4.396
4.299
4.368
74,924,432
+0.03(+0.65%)
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
.