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 (%)
Mar 31, 2022
6.955
7.182
6.955
7.094
63,441,052
+0.06(+0.89%)
Mar 30, 2022
6.998
7.067
6.950
7.031
60,944,724
+0.09(+1.24%)
Mar 29, 2022
6.960
7.022
6.794
6.945
84,805,560
+0.15(+2.19%)
Mar 28, 2022
6.825
6.871
6.729
6.797
73,260,368
-0.24(-3.47%)
Mar 25, 2022
6.940
7.113
6.914
7.041
41,775,524
+0.11(+1.59%)
Mar 24, 2022
6.792
6.976
6.732
6.931
46,731,272
+0.13(+1.90%)
Mar 23, 2022
6.701
6.924
6.682
6.801
61,323,064
+0.21(+3.20%)
Mar 22, 2022
6.715
6.713
6.510
6.590
47,943,936
-0.02(-0.36%)
Mar 21, 2022
6.499
6.689
6.480
6.614
58,425,076
+0.26(+4.07%)
Mar 18, 2022
6.260
6.399
6.197
6.356
65,567,532
+0.12(+1.84%)
Mar 17, 2022
6.303
6.372
6.069
6.241
92,622,032
-0.12(-1.81%)
Mar 16, 2022
6.322
6.360
6.202
6.356
55,839,892
+0.09(+1.45%)
Mar 15, 2022
6.274
6.346
6.111
6.265
57,350,540
-0.20(-3.04%)
Mar 14, 2022
6.576
6.626
6.370
6.461
52,905,980
-0.13(-2.03%)
Mar 11, 2022
6.801
6.825
6.552
6.595
89,143,872
-0.20(-2.89%)
Mar 10, 2022
6.624
6.830
6.583
6.792
74,333,200
+0.15(+2.24%)
Mar 09, 2022
6.614
6.701
6.523
6.643
60,117,772
+0.07(+1.09%)
Mar 08, 2022
6.619
6.638
6.351
6.571
100,746,704
+0.17(+2.62%)
Mar 07, 2022
6.950
6.957
6.356
6.404
141,156,832
-0.55(-7.93%)
Mar 04, 2022
7.041
7.041
6.840
6.955
74,510,288
-0.14(-1.96%)
Mar 03, 2022
7.022
7.226
7.007
7.094
58,746,896
+0.06(+0.82%)
Mar 02, 2022
7.166
7.247
6.932
7.036
89,040,040
+0.00(+0.00%)
Mar 01, 2022
6.840
7.238
6.835
7.036
108,128,560
+0.19(+2.73%)
Feb 28, 2022
6.777
6.873
6.682
6.849
66,575,332
+0.05(+0.70%)
Feb 25, 2022
6.643
6.806
6.653
6.801
78,069,656
+0.12(+1.72%)
Feb 24, 2022
7.012
7.031
6.502
6.686
112,742,488
-0.29(-4.19%)
Feb 23, 2022
7.007
7.041
6.904
6.979
83,445,808
+0.12(+1.68%)
Feb 22, 2022
7.051
7.055
6.779
6.864
81,495,872
+0.15(+2.21%)
Feb 18, 2022
6.715
0
+0.02(+0.29%)
Feb 17, 2022
6.739
6.777
6.648
6.696
44,920,448
-0.12(-1.69%)
Feb 16, 2022
6.729
6.921
6.725
6.811
62,931,688
+0.21(+3.20%)
Feb 15, 2022
6.576
6.605
6.458
6.600
57,517,540
-0.10(-1.50%)
Feb 14, 2022
6.797
6.811
6.610
6.701
74,517,064
-0.10(-1.48%)
Feb 11, 2022
6.590
6.859
6.552
6.801
93,311,360
+0.29(+4.42%)
Feb 10, 2022
6.466
6.670
6.463
6.514
64,058,004
+0.08(+1.27%)
Feb 09, 2022
6.437
6.552
6.387
6.432
57,872,428
+0.06(+0.90%)
Feb 08, 2022
6.370
6.389
6.269
6.375
94,509,024
-0.12(-1.92%)
Feb 07, 2022
6.456
6.540
6.394
6.499
50,568,224
+0.00(+0.00%)
Feb 04, 2022
6.480
6.595
6.388
6.499
68,562,584
+0.11(+1.65%)
Feb 03, 2022
6.351
6.284
6.394
70,309,904
-0.09(-1.40%)
Feb 02, 2022
6.557
6.557
6.394
6.485
51,922,432
-0.15(-2.31%)
Feb 01, 2022
6.346
6.653
6.346
6.638
65,573,224
+0.24(+3.75%)
Jan 31, 2022
6.365
6.449
6.399
71,183,944
-0.01(-0.22%)
Jan 28, 2022
6.605
6.739
6.317
6.413
108,643,560
-0.19(-2.90%)
Jan 27, 2022
6.686
6.706
6.471
6.605
97,479,832
+0.08(+1.25%)
Jan 26, 2022
6.437
6.638
6.413
6.523
131,277,344
+0.22(+3.42%)
Jan 25, 2022
6.025
6.360
5.967
6.308
102,438,112
+0.25(+4.11%)
Jan 24, 2022
6.001
6.063
5.800
6.058
95,725,912
-0.01(-0.24%)
Jan 21, 2022
6.078
6.178
6.054
6.073
63,330,148
+0.01(+0.16%)
Jan 20, 2022
6.126
6.197
6.049
6.063
78,799,104
+0.02(+0.32%)
Jan 19, 2022
6.068
6.171
6.025
6.044
70,605,200
+0.07(+1.20%)
Jan 18, 2022
6.025
6.063
5.819
5.972
85,705,336
-0.07(-1.19%)
Jan 14, 2022
6.044
0
+0.15(+2.52%)
Jan 13, 2022
5.824
6.011
5.819
5.895
111,984,592
+0.13(+2.33%)
Jan 12, 2022
5.617
5.785
5.608
5.761
102,580,776
+0.21(+3.80%)
Jan 11, 2022
5.234
5.553
5.220
5.550
88,843,688
+0.36(+6.93%)
Jan 10, 2022
5.239
5.263
5.136
5.191
63,284,708
-0.09(-1.63%)
Jan 07, 2022
5.196
5.294
5.186
5.277
46,923,380
+0.09(+1.66%)
Jan 06, 2022
5.263
5.308
5.162
5.191
53,142,848
+0.05(+0.93%)
Jan 05, 2022
5.378
5.411
5.138
5.143
70,781,304
-0.26(-4.88%)
Jan 04, 2022
5.306
5.459
5.299
5.407
51,759,008
+0.06(+1.17%)
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
.