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
)
14.40
-0.24 (-1.64%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2022
8.584
8.985
8.540
8.888
72,151,904
+0.04(+0.42%)
Aug 30, 2022
9.193
9.230
8.764
8.851
62,778,632
-0.56(-5.95%)
Aug 29, 2022
9.268
9.610
9.207
9.411
47,103,964
+0.24(+2.65%)
Aug 26, 2022
8.975
9.181
8.907
9.168
37,781,112
+0.10(+1.10%)
Aug 25, 2022
9.218
9.224
8.863
9.069
69,986,232
-0.07(-0.75%)
Aug 24, 2022
9.000
9.258
8.951
9.137
45,353,580
+0.04(+0.48%)
Aug 23, 2022
8.845
9.118
8.844
9.094
57,136,248
+0.43(+4.95%)
Aug 22, 2022
8.366
8.714
8.260
8.664
48,840,932
+0.17(+1.98%)
Aug 19, 2022
8.720
8.745
8.447
8.496
52,549,472
-0.34(-3.87%)
Aug 18, 2022
8.870
8.963
8.745
8.839
36,656,064
+0.10(+1.14%)
Aug 17, 2022
8.416
8.770
8.403
8.739
48,302,768
+0.20(+2.33%)
Aug 16, 2022
8.465
8.556
8.416
8.540
34,424,768
+0.03(+0.37%)
Aug 15, 2022
8.161
8.621
8.123
8.509
70,444,168
+0.04(+0.44%)
Aug 12, 2022
7.862
8.534
7.843
8.472
101,777,296
+0.70(+8.96%)
Aug 11, 2022
8.125
8.156
7.734
7.775
106,224,224
-0.23(-2.90%)
Aug 10, 2022
8.063
8.105
7.962
8.007
101,551,976
+0.05(+0.65%)
Aug 09, 2022
8.017
8.066
7.900
7.955
65,855,876
+0.05(+0.65%)
Aug 08, 2022
7.662
7.919
7.626
7.904
80,321,784
+0.46(+6.16%)
Aug 05, 2022
7.213
7.497
7.203
7.445
51,268,932
+0.15(+2.12%)
Aug 04, 2022
7.136
7.316
7.018
7.291
57,330,912
+0.20(+2.83%)
Aug 03, 2022
7.167
7.205
7.059
7.090
44,544,928
-0.04(-0.58%)
Aug 02, 2022
7.234
7.316
7.115
7.131
49,934,296
-0.13(-1.84%)
Aug 01, 2022
7.255
7.386
7.157
7.265
63,544,712
-0.09(-1.26%)
Jul 29, 2022
7.167
7.440
7.167
7.358
87,555,112
+0.46(+6.65%)
Jul 28, 2022
6.837
6.945
6.659
6.899
70,587,600
+0.23(+3.40%)
Jul 27, 2022
6.559
6.677
6.417
6.672
60,020,732
+0.18(+2.70%)
Jul 26, 2022
6.528
6.590
6.395
6.497
40,798,612
+0.11(+1.78%)
Jul 25, 2022
6.157
6.384
6.116
6.384
50,767,992
+0.39(+6.44%)
Jul 22, 2022
5.956
6.039
5.930
5.997
41,007,708
+0.09(+1.48%)
Jul 21, 2022
5.843
5.920
5.729
5.910
41,503,976
-0.08(-1.38%)
Jul 20, 2022
6.003
6.064
5.936
5.992
40,179,960
-0.02(-0.26%)
Jul 19, 2022
5.951
6.080
5.951
6.008
31,371,126
+0.10(+1.66%)
Jul 18, 2022
5.894
6.010
5.889
5.910
37,573,212
+0.12(+2.14%)
Jul 15, 2022
5.657
5.791
5.624
5.786
34,429,016
+0.17(+3.03%)
Jul 14, 2022
5.632
5.683
5.539
5.616
51,961,964
-0.23(-3.88%)
Jul 13, 2022
5.755
5.925
5.740
5.843
44,535,928
+0.06(+0.98%)
Jul 12, 2022
5.796
5.863
5.755
5.786
36,437,744
-0.16(-2.77%)
Jul 11, 2022
5.966
6.023
5.907
5.951
59,889,228
-0.12(-2.04%)
Jul 08, 2022
6.080
6.116
5.966
6.075
32,739,768
+0.12(+1.99%)
Jul 07, 2022
5.905
6.005
5.905
5.956
39,218,332
+0.24(+4.14%)
Jul 06, 2022
5.760
5.791
5.539
5.719
47,020,144
-0.12(-2.12%)
Jul 05, 2022
5.899
5.920
5.668
5.843
65,986,348
-0.22(-3.57%)
Jul 01, 2022
5.941
6.075
5.781
6.059
68,689,872
+0.04(+0.68%)
Jun 30, 2022
5.972
6.080
5.897
6.018
56,352,828
-0.08(-1.27%)
Jun 29, 2022
6.224
6.281
6.070
6.095
50,829,052
-0.03(-0.50%)
Jun 28, 2022
6.255
6.291
6.064
6.126
53,721,600
+0.06(+0.93%)
Jun 27, 2022
5.776
6.111
5.750
6.070
79,679,160
+0.43(+7.58%)
Jun 24, 2022
5.802
5.843
5.626
5.642
54,406,904
-0.08(-1.35%)
Jun 23, 2022
5.977
6.003
5.662
5.719
60,371,372
-0.18(-3.06%)
Jun 22, 2022
5.807
6.059
5.758
5.899
63,884,208
-0.05(-0.87%)
Jun 21, 2022
6.044
6.108
5.925
5.951
72,738,592
-0.03(-0.52%)
Jun 17, 2022
6.229
6.250
5.786
5.982
140,761,376
-0.24(-3.89%)
Jun 16, 2022
6.394
6.415
6.103
6.224
86,514,792
-0.35(-5.33%)
Jun 15, 2022
6.626
6.667
6.415
6.574
71,461,624
+0.03(+0.39%)
Jun 14, 2022
6.657
6.688
6.477
6.549
60,714,088
+0.06(+0.95%)
Jun 13, 2022
6.574
6.636
6.373
6.487
97,686,832
-0.32(-4.69%)
Jun 10, 2022
6.729
6.848
6.652
6.806
66,820,680
-0.15(-2.22%)
Jun 09, 2022
7.048
7.121
6.956
6.961
47,806,544
-0.14(-2.03%)
Jun 08, 2022
7.172
7.237
7.085
7.105
40,164,812
-0.06(-0.79%)
Jun 07, 2022
7.188
7.265
7.139
7.162
51,982,708
-0.06(-0.86%)
Jun 06, 2022
7.342
7.347
7.167
7.224
35,651,236
-0.08(-1.13%)
Jun 03, 2022
7.033
7.311
7.033
7.306
55,692,404
+0.22(+3.13%)
Jun 02, 2022
7.110
7.157
7.036
7.085
31,140,348
-0.04(-0.58%)
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
.