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 (%)
Jun 30, 2021
4.706
4.885
4.694
4.866
118,523,608
+0.07(+1.41%)
Jun 29, 2021
4.730
4.798
4.653
4.798
82,780,792
+0.07(+1.52%)
Jun 28, 2021
4.746
4.758
4.669
4.726
72,477,824
-0.03(-0.59%)
Jun 25, 2021
4.834
4.874
4.714
4.754
111,801,328
-0.08(-1.73%)
Jun 24, 2021
4.770
4.874
4.738
4.838
80,428,568
+0.10(+2.01%)
Jun 23, 2021
4.726
4.814
4.679
4.742
80,611,072
+0.04(+0.85%)
Jun 22, 2021
4.635
4.742
4.575
4.702
79,106,320
+0.05(+1.11%)
Jun 21, 2021
4.595
4.671
4.551
4.651
58,355,012
+0.13(+2.81%)
Jun 18, 2021
4.523
4.539
4.456
4.523
90,257,704
-0.02(-0.35%)
Jun 17, 2021
4.683
4.705
4.496
4.539
88,328,424
-0.16(-3.30%)
Jun 16, 2021
4.675
4.710
4.567
4.694
80,431,104
+0.04(+0.85%)
Jun 15, 2021
4.599
4.671
4.543
4.655
51,087,940
+0.07(+1.56%)
Jun 14, 2021
4.671
4.718
4.559
4.583
68,410,416
+0.02(+0.52%)
Jun 11, 2021
4.639
4.647
4.523
4.559
94,360,424
-0.08(-1.80%)
Jun 10, 2021
4.687
4.726
4.608
4.643
88,994,584
-0.02(-0.34%)
Jun 09, 2021
4.667
4.722
4.607
4.659
182,969,936
-0.02(-0.34%)
Jun 08, 2021
4.504
4.679
4.464
4.675
220,738,304
+0.13(+2.80%)
Jun 07, 2021
4.515
4.614
4.472
4.547
157,288,720
-0.06(-1.38%)
Jun 04, 2021
4.515
4.623
4.488
4.611
143,926,240
+0.12(+2.75%)
Jun 03, 2021
4.456
4.517
4.408
4.488
155,559,920
-0.01(-0.18%)
Jun 02, 2021
4.185
4.504
4.181
4.496
277,043,136
+0.27(+6.30%)
Jun 01, 2021
4.193
4.235
4.110
4.229
158,010,944
+0.17(+4.11%)
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%)
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
.