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 (%)
Aug 31, 2021
4.731
4.752
4.592
4.637
70,865,136
-0.08(-1.72%)
Aug 30, 2021
4.787
4.817
4.705
4.718
68,787,344
-0.08(-1.61%)
Aug 27, 2021
4.641
4.800
4.641
4.795
71,747,288
+0.19(+4.09%)
Aug 26, 2021
4.663
4.688
4.594
4.607
42,112,520
-0.05(-1.10%)
Aug 25, 2021
4.607
4.676
4.566
4.658
34,451,428
+0.04(+0.83%)
Aug 24, 2021
4.513
4.624
4.500
4.620
33,884,232
+0.16(+3.65%)
Aug 23, 2021
4.380
4.474
4.368
4.457
69,503,936
+0.14(+3.17%)
Aug 20, 2021
4.201
4.329
4.175
4.320
64,676,908
+0.00(+0.10%)
Aug 19, 2021
4.286
4.354
4.239
4.316
49,261,364
-0.06(-1.46%)
Aug 18, 2021
4.483
4.517
4.380
4.380
47,474,936
-0.14(-3.03%)
Aug 17, 2021
4.492
4.646
4.430
4.517
63,093,808
+0.01(+0.22%)
Aug 16, 2021
4.540
4.554
4.463
4.507
58,175,520
-0.08(-1.68%)
Aug 13, 2021
4.536
4.641
4.516
4.584
46,110,900
+0.03(+0.71%)
Aug 12, 2021
4.544
4.604
4.499
4.552
55,629,524
-0.01(-0.18%)
Aug 11, 2021
4.467
4.586
4.447
4.560
51,040,740
+0.06(+1.35%)
Aug 10, 2021
4.491
4.584
4.467
4.499
77,615,648
+0.03(+0.72%)
Aug 09, 2021
4.447
4.475
4.338
4.467
67,134,248
-0.05(-1.16%)
Aug 06, 2021
4.540
4.548
4.451
4.520
90,251,504
-0.04(-0.80%)
Aug 05, 2021
4.564
4.726
4.495
4.556
189,278,112
+0.38(+9.21%)
Aug 04, 2021
4.265
4.273
4.089
4.172
80,652,312
-0.15(-3.46%)
Aug 03, 2021
4.164
4.334
4.103
4.321
73,610,768
+0.02(+0.47%)
Aug 02, 2021
4.370
4.453
4.285
4.301
54,114,504
-0.01(-0.28%)
Jul 30, 2021
4.459
4.497
4.289
4.313
61,051,144
-0.21(-4.56%)
Jul 29, 2021
4.491
4.560
4.459
4.520
41,096,728
+0.04(+0.99%)
Jul 28, 2021
4.394
4.489
4.346
4.475
53,395,284
+0.10(+2.22%)
Jul 27, 2021
4.344
4.392
4.301
4.378
43,231,088
-0.01(-0.28%)
Jul 26, 2021
4.265
4.394
4.265
4.390
42,248,108
+0.13(+3.04%)
Jul 23, 2021
4.346
4.362
4.241
4.261
34,821,972
-0.05(-1.13%)
Jul 22, 2021
4.317
4.350
4.257
4.309
37,496,036
-0.02(-0.37%)
Jul 21, 2021
4.237
4.356
4.224
4.326
53,481,864
+0.10(+2.29%)
Jul 20, 2021
4.075
4.276
4.032
4.228
62,895,328
+0.11(+2.65%)
Jul 19, 2021
4.188
4.214
4.083
4.119
74,685,552
-0.20(-4.59%)
Jul 16, 2021
4.435
4.439
4.261
4.317
51,602,988
-0.06(-1.39%)
Jul 15, 2021
4.463
4.520
4.358
4.378
55,165,460
-0.14(-3.04%)
Jul 14, 2021
4.572
4.604
4.491
4.516
59,352,284
+0.04(+0.99%)
Jul 13, 2021
4.427
4.489
4.390
4.471
40,027,640
+0.01(+0.27%)
Jul 12, 2021
4.366
4.467
4.326
4.459
45,218,796
+0.06(+1.29%)
Jul 09, 2021
4.394
4.435
4.342
4.402
37,340,524
+0.04(+1.02%)
Jul 08, 2021
4.346
4.406
4.281
4.358
62,483,496
-0.10(-2.18%)
Jul 07, 2021
4.463
4.479
4.354
4.455
88,300,784
-0.01(-0.27%)
Jul 06, 2021
4.625
4.657
4.459
4.467
91,954,216
-0.35(-7.30%)
Jul 02, 2021
4.794
4.839
4.697
4.819
47,859,840
+0.05(+1.10%)
Jul 01, 2021
5.005
5.005
4.754
4.766
93,777,656
-0.18(-3.60%)
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%)
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
.