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 (%)
Jul 29, 2022
7.557
7.845
7.557
7.758
83,034,840
+0.48(+6.65%)
Jul 28, 2022
7.209
7.324
7.022
7.275
66,943,324
+0.24(+3.40%)
Jul 27, 2022
6.916
7.041
6.767
7.036
56,921,996
+0.18(+2.70%)
Jul 26, 2022
6.883
6.949
6.743
6.851
38,692,272
+0.12(+1.78%)
Jul 25, 2022
6.492
6.731
6.449
6.731
48,146,956
+0.41(+6.44%)
Jul 22, 2022
6.280
6.367
6.253
6.324
38,890,572
+0.09(+1.48%)
Jul 21, 2022
6.161
6.242
6.041
6.232
39,361,220
-0.09(-1.38%)
Jul 20, 2022
6.329
6.394
6.259
6.318
38,105,560
-0.02(-0.26%)
Jul 19, 2022
6.275
6.411
6.275
6.335
29,751,506
+0.10(+1.66%)
Jul 18, 2022
6.215
6.337
6.210
6.232
35,633,392
+0.13(+2.14%)
Jul 15, 2022
5.965
6.107
5.930
6.101
32,651,524
+0.18(+3.03%)
Jul 14, 2022
5.938
5.992
5.840
5.922
49,279,284
-0.24(-3.88%)
Jul 13, 2022
6.069
6.248
6.052
6.161
42,236,636
+0.06(+0.98%)
Jul 12, 2022
6.112
6.183
6.069
6.101
34,556,548
-0.17(-2.77%)
Jul 11, 2022
6.291
6.351
6.229
6.275
56,797,280
-0.13(-2.04%)
Jul 08, 2022
6.411
6.449
6.291
6.405
31,049,488
+0.12(+1.99%)
Jul 07, 2022
6.226
6.332
6.226
6.280
37,193,580
+0.25(+4.14%)
Jul 06, 2022
6.074
6.107
5.840
6.030
44,592,600
-0.13(-2.12%)
Jul 05, 2022
6.221
6.242
5.976
6.161
62,579,620
-0.23(-3.57%)
Jul 01, 2022
6.264
6.405
6.096
6.389
65,143,568
+0.04(+0.68%)
Jun 30, 2022
6.297
6.411
6.218
6.346
53,443,460
-0.08(-1.27%)
Jun 29, 2022
6.563
6.623
6.400
6.427
48,204,860
-0.03(-0.50%)
Jun 28, 2022
6.596
6.634
6.394
6.460
50,948,076
+0.06(+0.93%)
Jun 27, 2022
6.090
6.443
6.063
6.400
75,565,504
+0.45(+7.58%)
Jun 24, 2022
6.117
6.161
5.933
5.949
51,598,000
-0.08(-1.35%)
Jun 23, 2022
6.302
6.329
5.971
6.030
57,254,536
-0.19(-3.06%)
Jun 22, 2022
6.123
6.389
6.071
6.221
60,586,008
-0.05(-0.87%)
Jun 21, 2022
6.373
6.441
6.248
6.275
68,983,264
-0.03(-0.52%)
Jun 17, 2022
6.568
6.590
6.101
6.308
133,494,192
-0.26(-3.89%)
Jun 16, 2022
6.742
6.764
6.435
6.563
82,048,232
-0.37(-5.33%)
Jun 15, 2022
6.987
7.030
6.764
6.932
67,772,216
+0.03(+0.39%)
Jun 14, 2022
7.019
7.052
6.829
6.905
57,579,556
+0.07(+0.95%)
Jun 13, 2022
6.932
6.998
6.720
6.840
92,643,480
-0.34(-4.69%)
Jun 10, 2022
7.095
7.220
7.014
7.177
63,370,880
-0.16(-2.22%)
Jun 09, 2022
7.432
7.508
7.334
7.340
45,338,400
-0.15(-2.03%)
Jun 08, 2022
7.563
7.630
7.470
7.492
38,091,192
-0.06(-0.79%)
Jun 07, 2022
7.579
7.660
7.527
7.552
49,298,956
-0.07(-0.86%)
Jun 06, 2022
7.742
7.747
7.557
7.617
33,810,644
-0.09(-1.13%)
Jun 03, 2022
7.416
7.709
7.416
7.704
52,817,132
+0.23(+3.13%)
Jun 02, 2022
7.497
7.546
7.419
7.470
29,532,642
-0.04(-0.58%)
Jun 01, 2022
7.606
7.666
7.443
7.514
31,048,278
-0.03(-0.36%)
May 31, 2022
7.698
7.791
7.519
7.541
63,250,440
-0.21(-2.66%)
May 27, 2022
7.883
7.910
7.720
7.747
63,202,732
-0.29(-3.65%)
May 26, 2022
7.905
8.084
7.902
8.041
43,797,648
+0.14(+1.72%)
May 25, 2022
7.742
7.946
7.739
7.905
64,775,196
+0.17(+2.25%)
May 24, 2022
7.818
7.861
7.579
7.731
86,531,016
-0.34(-4.23%)
May 23, 2022
7.839
8.090
7.787
8.073
75,564,376
+0.42(+5.45%)
May 20, 2022
7.551
7.690
7.484
7.656
52,258,140
+0.17(+2.32%)
May 19, 2022
7.383
7.544
7.338
7.482
47,835,784
+0.16(+2.17%)
May 18, 2022
7.477
7.517
7.253
7.323
45,723,856
-0.20(-2.70%)
May 17, 2022
7.502
7.554
7.415
7.527
46,219,632
+0.15(+2.09%)
May 16, 2022
7.229
7.437
7.221
7.373
59,397,372
+0.17(+2.34%)
May 13, 2022
7.065
7.263
7.064
7.204
77,524,784
+0.19(+2.76%)
May 12, 2022
6.985
7.123
6.876
7.010
71,966,920
+0.02(+0.28%)
May 11, 2022
6.846
7.167
6.842
6.990
78,682,952
+0.31(+4.61%)
May 10, 2022
6.688
6.762
6.571
6.683
75,322,456
+0.11(+1.66%)
May 09, 2022
6.831
6.836
6.553
6.573
86,391,136
-0.42(-5.97%)
May 06, 2022
6.851
7.060
6.658
6.990
76,522,296
+0.21(+3.15%)
May 05, 2022
6.951
6.961
6.578
6.777
84,314,936
-0.18(-2.57%)
May 04, 2022
6.643
6.993
6.534
6.956
69,491,880
+0.35(+5.26%)
May 03, 2022
6.499
6.648
6.474
6.608
76,347,296
+0.15(+2.31%)
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
.