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 (%)
Oct 29, 2021
4.245
4.286
4.009
4.036
142,913,552
-0.30(-7.01%)
Oct 28, 2021
4.270
4.356
4.258
4.340
76,678,568
+0.03(+0.67%)
Oct 27, 2021
4.356
4.381
4.290
4.311
64,147,028
-0.02(-0.47%)
Oct 26, 2021
4.344
4.332
71,519,032
-0.07(-1.59%)
Oct 25, 2021
4.216
4.414
4.216
4.401
121,442,136
+0.31(+7.64%)
Oct 22, 2021
4.032
4.130
3.847
4.089
214,768,192
-0.04(-1.00%)
Oct 21, 2021
4.249
4.270
4.044
4.130
103,422,424
-0.26(-5.90%)
Oct 20, 2021
4.278
4.428
4.253
4.389
68,365,344
+0.14(+3.29%)
Oct 19, 2021
4.434
4.447
4.216
4.249
125,064,120
-0.25(-5.66%)
Oct 18, 2021
4.484
4.541
4.449
4.504
47,163,440
-0.05(-1.17%)
Oct 15, 2021
4.517
4.582
4.492
4.558
40,864,548
+0.07(+1.46%)
Oct 14, 2021
4.590
4.599
4.475
4.492
59,298,920
-0.05(-1.09%)
Oct 13, 2021
4.422
4.549
4.406
4.541
55,621,808
+0.14(+3.08%)
Oct 12, 2021
4.434
4.486
4.346
4.406
36,138,148
+0.00(+0.00%)
Oct 11, 2021
4.521
4.549
4.406
4.406
64,189,372
-0.04(-0.92%)
Oct 08, 2021
4.447
4.521
4.406
4.447
53,780,216
+0.07(+1.69%)
Oct 07, 2021
4.377
4.412
4.288
4.373
43,687,820
-0.02(-0.37%)
Oct 06, 2021
4.389
4.426
4.321
4.389
53,537,876
-0.12(-2.64%)
Oct 05, 2021
4.512
4.553
4.461
4.508
74,403,752
+0.07(+1.48%)
Oct 04, 2021
4.393
4.471
4.373
4.443
73,670,072
+0.03(+0.65%)
Oct 01, 2021
4.286
4.420
4.286
4.414
55,118,200
+0.16(+3.87%)
Sep 30, 2021
4.274
4.315
4.213
4.249
49,582,148
-0.02(-0.39%)
Sep 29, 2021
4.233
4.332
4.167
4.266
54,205,880
+0.05(+1.27%)
Sep 28, 2021
4.344
4.401
4.175
4.212
85,455,920
-0.08(-1.91%)
Sep 27, 2021
4.299
4.362
4.184
4.295
96,363,816
+0.06(+1.46%)
Sep 24, 2021
4.196
4.297
4.188
4.233
42,697,172
-0.04(-0.87%)
Sep 23, 2021
4.147
4.278
4.126
4.270
48,782,592
+0.17(+4.11%)
Sep 22, 2021
4.085
4.184
4.073
4.101
61,145,888
+0.11(+2.78%)
Sep 21, 2021
3.974
4.027
3.888
3.990
58,357,652
+0.08(+2.00%)
Sep 20, 2021
3.871
3.921
3.781
3.912
86,053,064
-0.08(-1.96%)
Sep 17, 2021
4.106
4.126
3.986
3.990
81,433,288
-0.19(-4.62%)
Sep 16, 2021
4.204
4.208
4.097
4.184
47,379,788
-0.04(-0.97%)
Sep 15, 2021
4.196
4.280
4.171
4.225
49,243,924
+0.04(+0.98%)
Sep 14, 2021
4.221
4.245
4.138
4.184
49,590,520
-0.05(-1.26%)
Sep 13, 2021
4.175
4.274
4.143
4.237
52,651,940
+0.15(+3.72%)
Sep 10, 2021
4.171
4.216
4.077
4.085
60,199,444
-0.01(-0.30%)
Sep 09, 2021
4.032
4.188
3.896
4.097
155,363,200
+0.09(+2.26%)
Sep 08, 2021
4.262
4.309
3.990
4.007
114,089,992
-0.33(-7.58%)
Sep 07, 2021
4.286
4.455
4.295
4.336
50,813,324
+0.04(+0.96%)
Sep 03, 2021
4.369
4.373
4.282
4.295
45,682,720
-0.06(-1.41%)
Sep 02, 2021
4.377
4.523
4.336
4.356
66,219,484
-0.07(-1.58%)
Sep 01, 2021
4.385
4.480
4.354
4.426
63,361,092
-0.03(-0.65%)
Aug 31, 2021
4.545
4.566
4.412
4.455
73,762,488
-0.08(-1.72%)
Aug 30, 2021
4.599
4.627
4.521
4.533
71,599,744
-0.07(-1.61%)
Aug 27, 2021
4.459
4.611
4.459
4.607
74,680,704
+0.18(+4.09%)
Aug 26, 2021
4.480
4.504
4.414
4.426
43,834,308
-0.05(-1.10%)
Aug 25, 2021
4.426
4.492
4.387
4.475
35,859,988
+0.04(+0.83%)
Aug 24, 2021
4.336
4.443
4.323
4.438
35,269,604
+0.16(+3.65%)
Aug 23, 2021
4.208
4.299
4.196
4.282
72,345,640
+0.13(+3.17%)
Aug 20, 2021
4.036
4.159
4.011
4.151
67,321,248
+0.00(+0.10%)
Aug 19, 2021
4.118
4.183
4.073
4.147
51,275,436
-0.06(-1.46%)
Aug 18, 2021
4.307
4.340
4.208
4.208
49,415,968
-0.13(-3.03%)
Aug 17, 2021
4.315
4.463
4.256
4.340
65,673,424
+0.01(+0.22%)
Aug 16, 2021
4.361
4.375
4.288
4.330
60,554,052
-0.07(-1.68%)
Aug 13, 2021
4.358
4.459
4.338
4.404
47,996,164
+0.03(+0.71%)
Aug 12, 2021
4.365
4.424
4.323
4.373
57,903,964
-0.01(-0.18%)
Aug 11, 2021
4.292
4.406
4.272
4.381
53,127,564
+0.06(+1.35%)
Aug 10, 2021
4.315
4.404
4.292
4.323
80,789,000
+0.03(+0.72%)
Aug 09, 2021
4.272
4.299
4.167
4.292
69,879,056
-0.05(-1.16%)
Aug 06, 2021
4.361
4.369
4.276
4.342
93,941,472
-0.03(-0.80%)
Aug 05, 2021
4.385
4.540
4.319
4.377
197,016,832
+0.37(+9.21%)
Aug 04, 2021
4.097
4.105
3.928
4.008
83,949,816
-0.14(-3.46%)
Aug 03, 2021
4.000
4.163
3.942
4.152
76,620,384
+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
.