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 (%)
Oct 31, 2022
8.402
8.933
8.396
8.618
147,578,400
-0.42(-4.68%)
Oct 28, 2022
9.068
9.135
8.920
9.041
74,156,128
-0.16(-1.75%)
Oct 27, 2022
9.196
9.404
9.132
9.202
56,151,884
+0.11(+1.18%)
Oct 26, 2022
8.954
9.350
8.917
9.095
67,958,112
-0.26(-2.80%)
Oct 25, 2022
9.391
9.565
9.284
9.357
50,403,768
-0.18(-1.90%)
Oct 24, 2022
10.33
10.37
9.491
9.538
90,136,104
-1.25(-11.59%)
Oct 21, 2022
10.35
10.97
10.30
10.79
85,676,984
+0.41(+3.95%)
Oct 20, 2022
10.20
10.38
10.14
10.38
52,330,504
+0.38(+3.83%)
Oct 19, 2022
9.646
10.01
9.629
9.996
51,984,508
+0.35(+3.62%)
Oct 18, 2022
9.471
9.673
9.323
9.646
44,697,252
+0.25(+2.65%)
Oct 17, 2022
9.424
9.609
9.283
9.397
50,230,344
+0.02(+0.22%)
Oct 14, 2022
9.626
9.653
9.367
9.377
42,186,872
-0.32(-3.33%)
Oct 13, 2022
9.243
9.915
9.189
9.700
61,990,964
+0.36(+3.89%)
Oct 12, 2022
9.357
9.417
9.196
9.337
32,252,890
-0.07(-0.79%)
Oct 11, 2022
9.417
9.639
9.374
9.411
41,394,400
-0.16(-1.69%)
Oct 10, 2022
9.720
9.831
9.552
9.572
36,086,636
-0.07(-0.77%)
Oct 07, 2022
9.747
9.912
9.580
9.646
46,151,484
-0.11(-1.10%)
Oct 06, 2022
9.512
9.754
9.478
9.754
45,757,848
+0.27(+2.83%)
Oct 05, 2022
9.189
9.565
9.182
9.485
44,618,896
+0.30(+3.22%)
Oct 04, 2022
9.559
9.575
9.142
9.189
50,965,888
-0.15(-1.65%)
Oct 03, 2022
9.229
9.377
9.095
9.344
94,107,856
+1.05(+12.64%)
Sep 30, 2022
8.093
8.466
8.073
8.295
54,589,340
+0.13(+1.65%)
Sep 29, 2022
8.053
8.221
7.962
8.160
49,581,016
-0.08(-0.98%)
Sep 28, 2022
8.295
8.302
8.029
8.241
55,791,048
+0.01(+0.08%)
Sep 27, 2022
8.308
8.407
8.194
8.234
42,798,796
+0.06(+0.74%)
Sep 26, 2022
8.288
8.389
8.073
8.174
58,260,916
-0.26(-3.11%)
Sep 23, 2022
8.907
8.927
8.382
8.436
64,283,100
-0.85(-9.19%)
Sep 22, 2022
9.128
9.357
9.021
9.290
37,314,200
+0.26(+2.90%)
Sep 21, 2022
9.189
9.229
8.967
9.028
37,647,400
-0.07(-0.81%)
Sep 20, 2022
9.021
9.199
8.997
9.102
34,689,268
+0.01(+0.15%)
Sep 19, 2022
8.658
9.155
8.631
9.088
39,492,132
+0.28(+3.21%)
Sep 16, 2022
8.752
8.833
8.638
8.806
40,972,600
-0.09(-1.06%)
Sep 15, 2022
8.920
9.011
8.833
8.900
31,043,958
-0.12(-1.34%)
Sep 14, 2022
9.007
9.142
8.981
9.021
30,053,894
+0.12(+1.36%)
Sep 13, 2022
9.061
9.175
8.880
8.900
46,312,180
-0.44(-4.75%)
Sep 12, 2022
9.471
9.518
9.320
9.344
34,941,672
+0.07(+0.72%)
Sep 09, 2022
9.384
9.384
9.263
9.276
31,531,166
+0.11(+1.25%)
Sep 08, 2022
9.263
9.448
9.061
9.162
39,214,036
-0.09(-1.02%)
Sep 07, 2022
9.081
9.347
9.028
9.256
33,239,516
+0.02(+0.22%)
Sep 06, 2022
9.344
9.357
9.108
9.236
45,054,588
-0.47(-4.85%)
Sep 02, 2022
9.922
9.999
9.649
9.707
39,212,876
+0.00(+0.00%)
Sep 01, 2022
9.673
9.747
9.451
9.707
41,177,052
+0.10(+1.05%)
Aug 31, 2022
9.276
9.710
9.229
9.606
66,763,512
+0.04(+0.42%)
Aug 30, 2022
9.935
9.975
9.471
9.565
58,090,248
-0.60(-5.95%)
Aug 29, 2022
10.02
10.39
9.951
10.17
43,586,184
+0.26(+2.65%)
Aug 26, 2022
9.700
9.922
9.626
9.908
34,959,572
+0.11(+1.10%)
Aug 25, 2022
9.962
9.969
9.579
9.801
64,759,576
-0.07(-0.75%)
Aug 24, 2022
9.727
10.01
9.673
9.875
41,966,520
+0.05(+0.48%)
Aug 23, 2022
9.559
9.854
9.558
9.828
52,869,244
+0.46(+4.95%)
Aug 22, 2022
9.041
9.417
8.927
9.364
45,193,432
+0.18(+1.98%)
Aug 19, 2022
9.424
9.451
9.128
9.182
48,625,016
-0.37(-3.87%)
Aug 18, 2022
9.586
9.686
9.451
9.552
33,918,544
+0.11(+1.14%)
Aug 17, 2022
9.095
9.478
9.082
9.444
44,695,460
+0.22(+2.33%)
Aug 16, 2022
9.149
9.246
9.095
9.229
31,853,884
+0.03(+0.37%)
Aug 15, 2022
8.819
9.317
8.779
9.196
65,183,308
+0.04(+0.44%)
Aug 12, 2022
8.497
9.223
8.476
9.155
94,176,448
+0.76(+9.02%)
Aug 11, 2022
8.776
8.810
8.353
8.398
98,343,784
-0.25(-2.90%)
Aug 10, 2022
8.710
8.754
8.600
8.648
94,018,152
+0.06(+0.65%)
Aug 09, 2022
8.660
8.712
8.533
8.593
60,970,232
+0.06(+0.65%)
Aug 08, 2022
8.276
8.554
8.237
8.537
74,362,968
+0.50(+6.16%)
Aug 05, 2022
7.791
8.097
7.780
8.042
47,465,452
+0.17(+2.12%)
Aug 04, 2022
7.708
7.903
7.580
7.875
53,077,712
+0.22(+2.83%)
Aug 03, 2022
7.741
7.782
7.624
7.658
41,240,280
-0.04(-0.58%)
Aug 02, 2022
7.814
7.903
7.686
7.702
46,229,828
-0.14(-1.84%)
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
.