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, 2023
8.220
8.243
7.965
8.035
27,505,628
-0.08(-0.95%)
Mar 30, 2023
8.135
8.173
7.950
8.112
18,387,082
+0.10(+1.25%)
Mar 29, 2023
7.896
8.039
7.842
8.012
17,070,138
+0.15(+1.86%)
Mar 28, 2023
7.734
7.896
7.727
7.865
16,041,290
+0.18(+2.30%)
Mar 27, 2023
7.611
7.711
7.511
7.688
28,435,340
+0.22(+2.89%)
Mar 24, 2023
7.380
7.592
7.364
7.472
25,792,844
+0.05(+0.73%)
Mar 23, 2023
7.757
7.788
7.395
7.418
32,560,358
-0.22(-2.83%)
Mar 22, 2023
7.673
7.811
7.569
7.634
18,839,240
-0.07(-0.90%)
Mar 21, 2023
7.634
7.780
7.623
7.703
24,073,078
+0.18(+2.35%)
Mar 20, 2023
7.665
7.711
7.519
7.526
36,450,144
-0.17(-2.20%)
Mar 17, 2023
7.649
7.723
7.488
7.696
30,393,596
-0.02(-0.30%)
Mar 16, 2023
7.642
7.742
7.542
7.719
27,813,896
+0.03(+0.40%)
Mar 15, 2023
7.719
7.777
7.422
7.688
53,487,800
-0.21(-2.63%)
Mar 14, 2023
8.127
8.266
7.865
7.896
23,919,764
-0.14(-1.73%)
Mar 13, 2023
8.119
8.297
7.996
8.035
28,908,552
-0.35(-4.14%)
Mar 10, 2023
8.435
8.620
8.358
8.381
21,256,764
-0.12(-1.45%)
Mar 09, 2023
8.820
8.943
8.474
8.505
39,629,728
-0.18(-2.13%)
Mar 08, 2023
8.628
8.859
8.601
8.689
26,492,886
+0.23(+2.73%)
Mar 07, 2023
8.651
8.681
8.366
8.458
31,627,076
-0.35(-3.94%)
Mar 06, 2023
8.551
8.805
8.501
8.805
27,733,906
+0.21(+2.42%)
Mar 03, 2023
8.266
8.597
8.189
8.597
29,316,482
+0.31(+3.72%)
Mar 02, 2023
8.312
8.589
8.189
8.289
44,173,500
-0.25(-2.98%)
Mar 01, 2023
8.381
8.551
8.058
8.543
66,150,404
+0.00(+0.00%)
Feb 28, 2023
9.021
9.021
8.489
8.543
63,649,472
-0.32(-3.57%)
Feb 27, 2023
8.790
9.044
8.720
8.859
33,358,604
+0.09(+1.05%)
Feb 24, 2023
8.820
8.948
8.728
8.766
24,667,594
-0.24(-2.65%)
Feb 23, 2023
8.890
9.117
8.859
9.005
26,480,510
+0.32(+3.73%)
Feb 22, 2023
8.659
8.751
8.620
8.682
21,532,624
+0.00(+0.00%)
Feb 21, 2023
8.859
8.974
8.643
8.682
13,424,547
-0.22(-2.42%)
Feb 17, 2023
8.859
8.955
8.774
8.897
22,571,692
-0.07(-0.77%)
Feb 16, 2023
8.844
8.998
8.844
8.967
16,000,224
+0.02(+0.17%)
Feb 15, 2023
8.874
8.971
8.790
8.951
22,396,498
-0.01(-0.09%)
Feb 14, 2023
8.974
9.090
8.874
8.959
23,338,650
-0.05(-0.60%)
Feb 13, 2023
8.851
9.028
8.801
9.013
24,891,256
+0.13(+1.47%)
Feb 10, 2023
8.705
8.913
8.666
8.882
44,060,132
+0.37(+4.34%)
Feb 09, 2023
8.605
8.670
8.496
8.512
43,572,072
-0.12(-1.34%)
Feb 08, 2023
8.551
8.697
8.451
8.628
28,496,150
+0.12(+1.36%)
Feb 07, 2023
8.620
8.693
8.397
8.512
26,444,988
-0.11(-1.25%)
Feb 06, 2023
8.351
8.643
8.254
8.620
35,565,096
+0.27(+3.23%)
Feb 03, 2023
8.404
8.566
8.262
8.351
28,783,664
-0.06(-0.73%)
Feb 02, 2023
8.851
8.882
8.331
8.412
44,768,512
-0.39(-4.38%)
Feb 01, 2023
8.928
9.063
8.597
8.797
34,130,324
-0.14(-1.55%)
Jan 31, 2023
8.713
8.951
8.670
8.936
27,506,450
+0.25(+2.84%)
Jan 30, 2023
8.851
8.851
8.651
8.689
28,293,806
-0.01(-0.09%)
Jan 27, 2023
8.844
8.897
8.636
8.697
30,578,396
-0.29(-3.17%)
Jan 26, 2023
9.190
9.221
8.743
8.982
34,233,968
-0.21(-2.26%)
Jan 25, 2023
8.998
9.213
8.836
9.190
25,314,748
+0.12(+1.27%)
Jan 24, 2023
7.418
11.14
7.418
9.075
21,456,438
+0.04(+0.43%)
Jan 23, 2023
8.913
9.298
8.897
9.036
37,803,020
+0.21(+2.36%)
Jan 20, 2023
8.597
8.851
8.551
8.828
23,308,754
+0.08(+0.97%)
Jan 19, 2023
8.481
8.774
8.459
8.743
31,381,994
+0.29(+3.37%)
Jan 18, 2023
8.828
8.882
8.458
8.458
43,157,124
-0.25(-2.92%)
Jan 17, 2023
8.273
8.724
8.273
8.713
36,069,496
+0.36(+4.34%)
Jan 13, 2023
8.304
8.412
8.289
8.351
17,507,538
-0.05(-0.55%)
Jan 12, 2023
8.158
8.427
8.135
8.397
28,772,570
+0.22(+2.73%)
Jan 11, 2023
8.204
8.212
8.058
8.173
30,660,388
+0.12(+1.53%)
Jan 10, 2023
7.935
8.073
7.777
8.050
19,043,688
+0.16(+2.05%)
Jan 09, 2023
7.873
7.961
7.804
7.888
24,791,816
-0.03(-0.39%)
Jan 06, 2023
7.965
7.996
7.831
7.919
22,937,596
+0.12(+1.48%)
Jan 05, 2023
7.588
7.865
7.542
7.804
35,557,760
+0.32(+4.33%)
Jan 04, 2023
7.287
7.619
7.141
7.480
42,724,008
+0.16(+2.21%)
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
.