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 (%)
May 28, 2021
3.919
4.072
3.895
4.062
135,773,968
+0.25(+6.58%)
May 27, 2021
3.815
3.835
3.768
3.811
57,651,952
+0.01(+0.31%)
May 26, 2021
3.732
3.803
3.716
3.799
65,739,468
+0.06(+1.70%)
May 25, 2021
3.843
3.847
3.732
3.736
61,098,648
-0.08(-1.98%)
May 24, 2021
3.787
3.837
3.760
3.811
52,081,384
+0.06(+1.70%)
May 21, 2021
3.787
3.826
3.744
3.748
67,459,376
-0.03(-0.74%)
May 20, 2021
3.815
3.821
3.744
3.775
82,730,320
-0.03(-0.73%)
May 19, 2021
3.807
3.847
3.752
3.803
68,641,968
-0.06(-1.65%)
May 18, 2021
3.903
3.923
3.831
3.867
65,700,608
-0.04(-0.92%)
May 17, 2021
3.835
3.915
3.823
3.903
65,641,640
+0.05(+1.34%)
May 14, 2021
3.787
3.871
3.770
3.851
100,803,816
+0.18(+4.99%)
May 13, 2021
3.648
3.680
3.561
3.668
83,414,544
+0.04(+1.10%)
May 12, 2021
3.748
3.768
3.628
3.628
107,458,448
-0.09(-2.46%)
May 11, 2021
3.600
3.740
3.592
3.720
95,643,264
+0.05(+1.41%)
May 10, 2021
3.668
3.716
3.644
3.668
95,880,504
+0.06(+1.65%)
May 07, 2021
3.497
3.620
3.477
3.608
78,313,872
+0.12(+3.54%)
May 06, 2021
3.473
3.493
3.447
3.485
84,430,152
+0.03(+0.92%)
May 05, 2021
3.441
3.473
3.350
3.453
70,877,368
+0.17(+5.21%)
May 04, 2021
3.374
3.378
3.282
3.282
56,070,632
-0.09(-2.71%)
May 03, 2021
3.378
3.405
3.338
3.374
94,702,176
+0.00(+0.00%)
Apr 30, 2021
3.394
3.445
3.366
3.374
74,606,680
-0.03(-0.93%)
Apr 29, 2021
3.513
3.517
3.370
3.405
75,533,312
-0.10(-2.73%)
Apr 28, 2021
3.382
3.501
3.378
3.501
77,644,064
+0.19(+5.90%)
Apr 27, 2021
3.417
3.445
3.286
3.306
64,151,268
-0.09(-2.69%)
Apr 26, 2021
3.386
3.432
3.366
3.398
47,316,812
+0.04(+1.18%)
Apr 23, 2021
3.386
3.398
3.312
3.358
68,392,600
-0.02(-0.59%)
Apr 22, 2021
3.374
3.394
3.334
3.378
78,578,424
+0.06(+1.92%)
Apr 21, 2021
3.270
3.322
3.258
3.314
40,537,840
+0.00(+0.00%)
Apr 20, 2021
3.394
3.409
3.294
3.314
83,344,840
-0.08(-2.46%)
Apr 19, 2021
3.199
3.473
3.191
3.398
144,124,752
+0.17(+5.17%)
Apr 16, 2021
3.175
3.246
3.147
3.230
77,418,872
+0.01(+0.25%)
Apr 15, 2021
3.298
3.318
3.219
3.222
55,655,232
-0.04(-1.19%)
Apr 14, 2021
3.165
3.292
3.161
3.261
90,145,240
+0.08(+2.66%)
Apr 13, 2021
3.157
3.219
3.142
3.177
84,364,760
+0.00(+0.00%)
Apr 12, 2021
3.246
3.265
3.159
3.177
69,135,176
-0.01(-0.24%)
Apr 09, 2021
3.161
3.188
3.154
3.184
122,122,520
-0.03(-0.96%)
Apr 08, 2021
3.230
3.246
3.169
3.215
79,085,888
-0.02(-0.59%)
Apr 07, 2021
3.250
3.276
3.207
3.234
70,681,008
+0.00(+0.12%)
Apr 06, 2021
3.238
3.275
3.211
3.230
56,023,644
+0.01(+0.36%)
Apr 05, 2021
3.227
3.238
3.177
3.219
50,302,936
+0.04(+1.33%)
Apr 01, 2021
3.234
3.261
3.157
3.177
81,765,344
-0.08(-2.48%)
Mar 31, 2021
3.165
3.276
3.157
3.257
72,155,648
+0.13(+4.05%)
Mar 30, 2021
3.131
3.169
3.111
3.131
57,054,748
+0.00(+0.00%)
Mar 29, 2021
3.065
3.142
3.058
3.131
67,944,408
+0.02(+0.49%)
Mar 26, 2021
3.138
3.200
3.058
3.115
81,086,896
+0.00(+0.00%)
Mar 25, 2021
3.008
3.119
2.973
3.115
80,908,424
+0.04(+1.25%)
Mar 24, 2021
3.154
3.223
3.065
3.077
76,002,432
-0.05(-1.72%)
Mar 23, 2021
3.173
3.246
3.123
3.131
78,250,360
-0.08(-2.63%)
Mar 22, 2021
3.204
3.242
3.150
3.215
61,198,568
-0.05(-1.41%)
Mar 19, 2021
3.180
3.307
3.140
3.261
77,176,872
+0.10(+3.16%)
Mar 18, 2021
3.192
3.261
3.127
3.161
92,555,112
-0.08(-2.37%)
Mar 17, 2021
3.081
3.253
3.069
3.238
82,751,800
+0.12(+3.95%)
Mar 16, 2021
3.177
3.180
3.100
3.115
65,817,464
-0.03(-0.98%)
Mar 15, 2021
3.123
3.150
3.073
3.146
60,199,056
+0.03(+0.86%)
Mar 12, 2021
3.138
3.150
3.084
3.119
67,662,016
-0.05(-1.58%)
Mar 11, 2021
3.111
3.204
3.061
3.169
134,562,976
+0.16(+5.23%)
Mar 10, 2021
2.904
3.019
2.877
3.011
136,491,584
+0.22(+7.84%)
Mar 09, 2021
2.781
2.892
2.712
2.793
150,567,408
+0.02(+0.83%)
Mar 08, 2021
2.923
2.950
2.750
2.769
158,651,424
-0.21(-7.09%)
Mar 05, 2021
3.054
3.054
2.927
2.981
152,633,696
+0.05(+1.70%)
Mar 04, 2021
2.985
3.046
2.892
2.931
195,274,112
+0.08(+2.69%)
Mar 03, 2021
2.835
2.900
2.750
2.854
280,626,848
-0.12(-4.01%)
Mar 02, 2021
2.889
3.008
2.873
2.973
226,406,736
-0.03(-0.90%)
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
.