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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2021
4.349
4.391
4.107
4.134
139,514,032
-0.31(-7.01%)
Oct 28, 2021
4.374
4.462
4.361
4.446
74,854,600
+0.03(+0.67%)
Oct 27, 2021
4.462
4.488
4.395
4.416
62,621,144
-0.02(-0.47%)
Oct 26, 2021
4.450
4.437
69,817,784
-0.07(-1.59%)
Oct 25, 2021
4.319
4.521
4.319
4.509
118,553,360
+0.32(+7.64%)
Oct 22, 2021
4.130
4.231
3.940
4.189
209,659,456
-0.04(-1.00%)
Oct 21, 2021
4.353
4.374
4.142
4.231
100,962,288
-0.27(-5.90%)
Oct 20, 2021
4.382
4.536
4.357
4.496
66,739,116
+0.14(+3.29%)
Oct 19, 2021
4.542
4.555
4.319
4.353
122,089,184
-0.26(-5.66%)
Oct 18, 2021
4.593
4.652
4.557
4.614
46,041,548
-0.05(-1.17%)
Oct 15, 2021
4.627
4.694
4.601
4.669
39,892,496
+0.07(+1.46%)
Oct 14, 2021
4.702
4.711
4.584
4.601
57,888,360
-0.05(-1.09%)
Oct 13, 2021
4.530
4.660
4.513
4.652
54,298,720
+0.14(+3.08%)
Oct 12, 2021
4.542
4.595
4.452
4.513
35,278,520
+0.00(+0.00%)
Oct 11, 2021
4.631
4.660
4.513
4.513
62,662,484
-0.04(-0.92%)
Oct 08, 2021
4.555
4.631
4.513
4.555
52,500,932
+0.08(+1.69%)
Oct 07, 2021
4.483
4.519
4.393
4.479
42,648,608
-0.02(-0.37%)
Oct 06, 2021
4.496
4.534
4.427
4.496
52,264,356
-0.12(-2.64%)
Oct 05, 2021
4.622
4.664
4.570
4.618
72,633,888
+0.07(+1.48%)
Oct 04, 2021
4.500
4.580
4.479
4.551
71,917,664
+0.03(+0.65%)
Oct 01, 2021
4.391
4.528
4.391
4.521
53,807,088
+0.17(+3.87%)
Sep 30, 2021
4.378
4.420
4.316
4.353
48,402,724
-0.02(-0.39%)
Sep 29, 2021
4.336
4.437
4.269
4.370
52,916,468
+0.05(+1.27%)
Sep 28, 2021
4.450
4.509
4.277
4.315
83,423,152
-0.08(-1.91%)
Sep 27, 2021
4.403
4.469
4.286
4.399
94,071,584
+0.06(+1.46%)
Sep 24, 2021
4.298
4.402
4.290
4.336
41,681,524
-0.04(-0.87%)
Sep 23, 2021
4.248
4.382
4.227
4.374
47,622,188
+0.17(+4.11%)
Sep 22, 2021
4.185
4.286
4.172
4.201
59,691,396
+0.11(+2.78%)
Sep 21, 2021
4.071
4.126
3.982
4.088
56,969,484
+0.08(+2.00%)
Sep 20, 2021
3.966
4.016
3.873
4.008
84,006,104
-0.08(-1.96%)
Sep 17, 2021
4.206
4.227
4.083
4.088
79,496,216
-0.20(-4.62%)
Sep 16, 2021
4.307
4.311
4.197
4.286
46,252,752
-0.04(-0.97%)
Sep 15, 2021
4.298
4.385
4.273
4.328
48,072,548
+0.04(+0.98%)
Sep 14, 2021
4.323
4.349
4.239
4.286
48,410,896
-0.05(-1.26%)
Sep 13, 2021
4.277
4.378
4.243
4.340
51,399,496
+0.16(+3.72%)
Sep 10, 2021
4.273
4.319
4.176
4.185
58,767,464
-0.01(-0.30%)
Sep 09, 2021
4.130
4.290
3.991
4.197
151,667,536
+0.09(+2.26%)
Sep 08, 2021
4.366
4.414
4.088
4.105
111,376,104
-0.34(-7.58%)
Sep 07, 2021
4.391
4.563
4.399
4.441
49,604,616
+0.04(+0.96%)
Sep 03, 2021
4.475
4.479
4.387
4.399
44,596,052
-0.06(-1.42%)
Sep 02, 2021
4.483
4.633
4.441
4.462
64,644,304
-0.07(-1.58%)
Sep 01, 2021
4.492
4.589
4.460
4.534
61,853,904
-0.03(-0.65%)
Aug 31, 2021
4.656
4.677
4.519
4.563
72,007,880
-0.08(-1.72%)
Aug 30, 2021
4.711
4.740
4.631
4.643
69,896,576
-0.08(-1.61%)
Aug 27, 2021
4.568
4.723
4.568
4.719
72,904,256
+0.19(+4.09%)
Aug 26, 2021
4.589
4.614
4.521
4.534
42,791,612
-0.05(-1.10%)
Aug 25, 2021
4.534
4.601
4.494
4.584
35,006,980
+0.04(+0.83%)
Aug 24, 2021
4.441
4.551
4.429
4.547
34,430,636
+0.16(+3.65%)
Aug 23, 2021
4.311
4.403
4.298
4.387
70,624,736
+0.13(+3.17%)
Aug 20, 2021
4.134
4.260
4.109
4.252
65,719,864
+0.00(+0.10%)
Aug 19, 2021
4.218
4.285
4.172
4.248
50,055,736
-0.06(-1.46%)
Aug 18, 2021
4.412
4.446
4.311
4.311
48,240,500
-0.13(-3.03%)
Aug 17, 2021
4.420
4.572
4.359
4.446
64,111,232
+0.01(+0.22%)
Aug 16, 2021
4.468
4.482
4.392
4.436
59,113,632
-0.08(-1.68%)
Aug 13, 2021
4.464
4.567
4.444
4.511
46,854,464
+0.03(+0.71%)
Aug 12, 2021
4.472
4.531
4.428
4.480
56,526,580
-0.01(-0.18%)
Aug 11, 2021
4.396
4.513
4.376
4.488
51,863,800
+0.06(+1.35%)
Aug 10, 2021
4.420
4.511
4.396
4.428
78,867,248
+0.03(+0.72%)
Aug 09, 2021
4.376
4.404
4.269
4.396
68,216,824
-0.05(-1.16%)
Aug 06, 2021
4.468
4.476
4.380
4.448
91,706,856
-0.04(-0.80%)
Aug 05, 2021
4.492
4.651
4.424
4.484
192,330,320
+0.38(+9.21%)
Aug 04, 2021
4.197
4.205
4.024
4.106
81,952,880
-0.15(-3.46%)
Aug 03, 2021
4.098
4.265
4.038
4.253
74,797,784
+0.02(+0.47%)
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
.