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
)
16.97
-0.36 (-2.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2021
4.782
4.964
4.770
4.944
116,642,680
+0.07(+1.41%)
Jun 29, 2021
4.807
4.875
4.728
4.875
81,467,088
+0.07(+1.52%)
Jun 28, 2021
4.823
4.835
4.744
4.803
71,327,624
-0.03(-0.59%)
Jun 25, 2021
4.912
4.952
4.790
4.831
110,027,080
-0.08(-1.73%)
Jun 24, 2021
4.847
4.952
4.815
4.916
79,152,192
+0.10(+2.01%)
Jun 23, 2021
4.803
4.891
4.754
4.819
79,331,808
+0.04(+0.85%)
Jun 22, 2021
4.710
4.819
4.649
4.778
77,850,928
+0.05(+1.11%)
Jun 21, 2021
4.669
4.746
4.625
4.726
57,428,940
+0.13(+2.81%)
Jun 18, 2021
4.596
4.613
4.528
4.596
88,825,344
-0.02(-0.35%)
Jun 17, 2021
4.758
4.781
4.568
4.613
86,926,680
-0.16(-3.31%)
Jun 16, 2021
4.750
4.786
4.641
4.770
79,154,696
+0.04(+0.85%)
Jun 15, 2021
4.673
4.746
4.617
4.730
50,277,192
+0.07(+1.56%)
Jun 14, 2021
4.746
4.794
4.633
4.657
67,324,760
+0.02(+0.52%)
Jun 11, 2021
4.714
4.722
4.596
4.633
92,862,960
-0.08(-1.80%)
Jun 10, 2021
4.762
4.803
4.682
4.718
87,582,264
-0.02(-0.34%)
Jun 09, 2021
4.742
4.798
4.681
4.734
180,066,272
-0.02(-0.34%)
Jun 08, 2021
4.576
4.754
4.536
4.750
217,235,264
+0.13(+2.80%)
Jun 07, 2021
4.588
4.688
4.544
4.621
154,792,608
-0.06(-1.38%)
Jun 04, 2021
4.588
4.697
4.560
4.685
141,642,176
+0.13(+2.75%)
Jun 03, 2021
4.528
4.590
4.479
4.560
153,091,232
-0.01(-0.18%)
Jun 02, 2021
4.253
4.576
4.249
4.568
272,646,560
+0.27(+6.30%)
Jun 01, 2021
4.261
4.303
4.176
4.297
155,503,360
+0.17(+4.11%)
May 28, 2021
3.982
4.138
3.958
4.127
133,619,280
+0.25(+6.58%)
May 27, 2021
3.877
3.897
3.828
3.873
56,737,036
+0.01(+0.31%)
May 26, 2021
3.792
3.865
3.776
3.861
64,696,208
+0.06(+1.70%)
May 25, 2021
3.905
3.909
3.792
3.796
60,129,036
-0.08(-1.98%)
May 24, 2021
3.849
3.899
3.820
3.873
51,254,872
+0.06(+1.70%)
May 21, 2021
3.849
3.887
3.804
3.808
66,388,816
-0.03(-0.74%)
May 20, 2021
3.877
3.883
3.804
3.836
81,417,416
-0.03(-0.73%)
May 19, 2021
3.869
3.909
3.812
3.865
67,552,648
-0.06(-1.65%)
May 18, 2021
3.966
3.986
3.893
3.929
64,657,964
-0.04(-0.92%)
May 17, 2021
3.897
3.978
3.885
3.966
64,599,928
+0.05(+1.34%)
May 14, 2021
3.849
3.933
3.830
3.913
99,204,096
+0.19(+4.99%)
May 13, 2021
3.707
3.739
3.619
3.727
82,090,784
+0.04(+1.10%)
May 12, 2021
3.808
3.828
3.687
3.687
105,753,120
-0.09(-2.46%)
May 11, 2021
3.659
3.800
3.650
3.780
94,125,432
+0.05(+1.41%)
May 10, 2021
3.727
3.776
3.703
3.727
94,358,912
+0.06(+1.65%)
May 07, 2021
3.553
3.679
3.533
3.667
77,071,056
+0.13(+3.54%)
May 06, 2021
3.529
3.549
3.503
3.541
83,090,280
+0.03(+0.92%)
May 05, 2021
3.497
3.529
3.404
3.509
69,752,568
+0.17(+5.21%)
May 04, 2021
3.428
3.432
3.335
3.335
55,180,812
-0.09(-2.71%)
May 03, 2021
3.432
3.460
3.392
3.428
93,199,280
+0.00(+0.00%)
Apr 30, 2021
3.448
3.501
3.420
3.428
73,422,696
-0.03(-0.93%)
Apr 29, 2021
3.570
3.574
3.424
3.460
74,334,624
-0.10(-2.73%)
Apr 28, 2021
3.436
3.557
3.432
3.557
76,411,880
+0.20(+5.90%)
Apr 27, 2021
3.473
3.501
3.339
3.359
63,133,208
-0.09(-2.69%)
Apr 26, 2021
3.440
3.488
3.420
3.452
46,565,912
+0.04(+1.18%)
Apr 23, 2021
3.440
3.452
3.365
3.412
67,307,232
-0.02(-0.59%)
Apr 22, 2021
3.428
3.448
3.388
3.432
77,331,408
+0.06(+1.92%)
Apr 21, 2021
3.323
3.376
3.311
3.367
39,894,516
+0.00(+0.00%)
Apr 20, 2021
3.448
3.464
3.347
3.367
82,022,184
-0.08(-2.46%)
Apr 19, 2021
3.250
3.529
3.242
3.452
141,837,552
+0.17(+5.17%)
Apr 16, 2021
3.226
3.299
3.198
3.283
76,190,264
+0.01(+0.25%)
Apr 15, 2021
3.351
3.371
3.270
3.274
54,772,004
-0.04(-1.18%)
Apr 14, 2021
3.216
3.345
3.212
3.314
88,714,664
+0.09(+2.66%)
Apr 13, 2021
3.208
3.271
3.193
3.228
83,025,920
+0.00(+0.00%)
Apr 12, 2021
3.298
3.318
3.210
3.228
68,038,016
-0.01(-0.24%)
Apr 09, 2021
3.212
3.240
3.204
3.236
120,184,472
-0.03(-0.96%)
Apr 08, 2021
3.283
3.298
3.220
3.267
77,830,816
-0.02(-0.59%)
Apr 07, 2021
3.302
3.329
3.259
3.286
69,559,320
+0.00(+0.12%)
Apr 06, 2021
3.290
3.327
3.263
3.283
55,134,568
+0.01(+0.36%)
Apr 05, 2021
3.279
3.290
3.228
3.271
49,504,644
+0.04(+1.33%)
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
.