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
)
17.04
-0.04 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 30, 2022
7.901
8.265
7.881
8.098
55,919,520
+0.13(+1.65%)
Sep 29, 2022
7.861
8.025
7.773
7.966
50,789,156
-0.08(-0.98%)
Sep 28, 2022
8.098
8.104
7.838
8.045
57,150,508
+0.01(+0.08%)
Sep 27, 2022
8.111
8.207
7.999
8.039
43,841,672
+0.06(+0.74%)
Sep 26, 2022
8.091
8.189
7.881
7.979
59,680,560
-0.26(-3.11%)
Sep 23, 2022
8.695
8.714
8.183
8.235
65,849,488
-0.83(-9.19%)
Sep 22, 2022
8.911
9.134
8.806
9.069
38,223,432
+0.26(+2.90%)
Sep 21, 2022
8.970
9.010
8.754
8.813
38,564,752
-0.07(-0.81%)
Sep 20, 2022
8.806
8.980
8.783
8.885
35,534,540
+0.01(+0.15%)
Sep 19, 2022
8.452
8.938
8.426
8.872
40,454,436
+0.28(+3.21%)
Sep 16, 2022
8.544
8.623
8.432
8.596
41,970,980
-0.09(-1.06%)
Sep 15, 2022
8.708
8.796
8.623
8.688
31,800,406
-0.12(-1.34%)
Sep 14, 2022
8.793
8.924
8.767
8.806
30,786,216
+0.12(+1.36%)
Sep 13, 2022
8.846
8.957
8.668
8.688
47,440,668
-0.43(-4.75%)
Sep 12, 2022
9.246
9.292
9.098
9.121
35,793,096
+0.07(+0.72%)
Sep 09, 2022
9.161
9.161
9.043
9.056
32,299,486
+0.11(+1.25%)
Sep 08, 2022
9.043
9.223
8.846
8.944
40,169,564
-0.09(-1.02%)
Sep 07, 2022
8.865
9.125
8.813
9.036
34,049,460
+0.02(+0.22%)
Sep 06, 2022
9.121
9.134
8.892
9.016
46,152,432
-0.46(-4.85%)
Sep 02, 2022
9.686
9.761
9.420
9.476
40,168,376
+0.00(+0.00%)
Sep 01, 2022
9.443
9.515
9.226
9.476
42,180,416
+0.10(+1.05%)
Aug 31, 2022
9.056
9.479
9.010
9.377
68,390,336
+0.04(+0.42%)
Aug 30, 2022
9.699
9.738
9.246
9.338
59,505,732
-0.59(-5.95%)
Aug 29, 2022
9.777
10.14
9.714
9.928
44,648,244
+0.26(+2.65%)
Aug 26, 2022
9.469
9.686
9.397
9.672
35,811,432
+0.10(+1.10%)
Aug 25, 2022
9.725
9.732
9.351
9.568
66,337,572
-0.07(-0.75%)
Aug 24, 2022
9.495
9.768
9.443
9.640
42,989,116
+0.05(+0.48%)
Aug 23, 2022
9.331
9.620
9.331
9.594
54,157,508
+0.45(+4.95%)
Aug 22, 2022
8.826
9.193
8.714
9.141
46,294,660
+0.18(+1.98%)
Aug 19, 2022
9.200
9.226
8.911
8.964
49,809,860
-0.36(-3.87%)
Aug 18, 2022
9.358
9.456
9.226
9.325
34,745,040
+0.10(+1.14%)
Aug 17, 2022
8.878
9.253
8.866
9.220
45,784,552
+0.21(+2.33%)
Aug 16, 2022
8.931
9.026
8.878
9.010
32,630,068
+0.03(+0.37%)
Aug 15, 2022
8.609
9.095
8.570
8.977
66,771,628
+0.04(+0.44%)
Aug 12, 2022
8.294
9.003
8.275
8.938
96,471,240
+0.74(+9.02%)
Aug 11, 2022
8.568
8.600
8.155
8.198
100,740,112
-0.24(-2.90%)
Aug 10, 2022
8.502
8.546
8.395
8.443
96,309,080
+0.05(+0.65%)
Aug 09, 2022
8.454
8.505
8.330
8.388
62,455,884
+0.05(+0.65%)
Aug 08, 2022
8.079
8.350
8.041
8.334
76,174,952
+0.48(+6.16%)
Aug 05, 2022
7.606
7.905
7.595
7.851
48,622,032
+0.16(+2.12%)
Aug 04, 2022
7.525
7.715
7.400
7.688
54,371,048
+0.21(+2.83%)
Aug 03, 2022
7.557
7.597
7.443
7.476
42,245,176
-0.04(-0.58%)
Aug 02, 2022
7.628
7.715
7.503
7.519
47,356,300
-0.14(-1.84%)
Aug 01, 2022
7.649
7.788
7.546
7.660
60,264,044
-0.10(-1.26%)
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%)
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
.