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 (%)
Dec 31, 2021
5.301
5.311
5.253
5.263
22,460,104
-0.00(-0.09%)
Dec 30, 2021
5.287
5.358
5.268
5.268
40,298,768
+0.04(+0.83%)
Dec 29, 2021
5.263
5.316
5.191
5.224
42,630,220
-0.10(-1.80%)
Dec 28, 2021
5.301
5.349
5.282
5.320
32,959,422
+0.01(+0.18%)
Dec 27, 2021
5.177
5.325
5.128
5.311
45,125,276
+0.14(+2.69%)
Dec 23, 2021
5.138
5.200
5.081
5.172
42,571,888
+0.04(+0.84%)
Dec 22, 2021
5.052
5.153
5.033
5.129
37,822,636
+0.06(+1.23%)
Dec 21, 2021
5.138
5.162
5.057
5.066
49,138,680
-0.00(-0.09%)
Dec 20, 2021
4.994
5.100
4.980
5.071
61,564,196
-0.10(-1.95%)
Dec 17, 2021
5.234
5.263
5.157
5.172
42,759,800
-0.15(-2.88%)
Dec 16, 2021
5.316
5.402
5.287
5.325
57,974,596
+0.12(+2.21%)
Dec 15, 2021
5.181
5.229
5.109
5.210
45,517,360
-0.01(-0.18%)
Dec 14, 2021
5.340
5.399
5.210
5.220
43,831,052
-0.08(-1.45%)
Dec 13, 2021
5.402
5.419
5.263
5.296
43,808,100
-0.11(-1.95%)
Dec 10, 2021
5.383
5.419
5.344
5.402
28,384,872
+0.03(+0.62%)
Dec 09, 2021
5.296
5.378
5.280
5.368
38,702,488
-0.05(-0.97%)
Dec 08, 2021
5.421
5.479
5.390
5.421
73,949,408
+0.08(+1.43%)
Dec 07, 2021
5.215
5.354
5.184
5.344
75,716,312
+0.19(+3.72%)
Dec 06, 2021
5.109
5.191
5.066
5.153
68,459,032
+0.06(+1.13%)
Dec 03, 2021
5.076
5.124
4.975
5.095
94,929,960
+0.08(+1.53%)
Dec 02, 2021
4.611
5.033
4.592
5.018
110,622,104
+0.46(+10.16%)
Dec 01, 2021
4.710
4.770
4.551
4.555
87,577,440
-0.01(-0.28%)
Nov 30, 2021
4.581
4.641
4.468
4.568
80,214,712
-0.06(-1.30%)
Nov 29, 2021
4.585
4.658
4.472
4.628
74,443,240
+0.15(+3.25%)
Nov 26, 2021
4.538
4.538
4.389
4.483
70,623,256
-0.00(-0.10%)
Nov 24, 2021
4.376
4.496
4.359
4.487
48,471,900
+0.08(+1.85%)
Nov 23, 2021
4.260
4.429
4.243
4.406
62,186,496
+0.22(+5.32%)
Nov 22, 2021
4.260
4.341
4.179
4.183
59,156,316
+0.01(+0.31%)
Nov 19, 2021
4.213
4.230
4.140
4.170
45,401,680
-0.06(-1.42%)
Nov 18, 2021
4.260
4.284
4.230
4.230
52,495,148
-0.07(-1.59%)
Nov 17, 2021
4.393
4.427
4.273
4.299
45,835,848
-0.11(-2.43%)
Nov 16, 2021
4.380
4.431
4.309
4.406
48,001,532
-0.02(-0.39%)
Nov 15, 2021
4.389
4.461
4.334
4.423
34,843,656
+0.04(+0.98%)
Nov 12, 2021
4.303
4.380
4.241
4.380
47,183,440
+0.06(+1.29%)
Nov 11, 2021
4.329
4.387
4.309
4.324
44,865,796
-0.02(-0.39%)
Nov 10, 2021
4.350
4.341
62,878,196
+0.03(+0.60%)
Nov 09, 2021
4.311
4.350
4.269
4.316
61,876,700
+0.10(+2.44%)
Nov 08, 2021
4.170
4.269
4.170
4.213
59,018,260
+0.05(+1.23%)
Nov 05, 2021
4.174
4.224
4.110
4.162
58,998,408
+0.08(+1.99%)
Nov 04, 2021
4.226
4.239
4.057
4.080
95,243,576
-0.16(-3.74%)
Nov 03, 2021
4.256
4.337
4.204
4.239
83,875,968
-0.07(-1.69%)
Nov 02, 2021
4.329
4.346
4.254
4.311
40,624,292
-0.06(-1.27%)
Nov 01, 2021
4.277
4.406
4.243
4.367
93,544,768
+0.16(+3.87%)
Oct 29, 2021
4.423
4.466
4.177
4.204
137,178,320
-0.32(-7.01%)
Oct 28, 2021
4.448
4.538
4.436
4.521
73,601,400
+0.03(+0.67%)
Oct 27, 2021
4.538
4.564
4.470
4.491
61,572,756
-0.02(-0.47%)
Oct 26, 2021
4.526
4.513
68,648,912
-0.07(-1.59%)
Oct 25, 2021
4.393
4.598
4.393
4.585
116,568,568
+0.33(+7.64%)
Oct 22, 2021
4.200
4.303
4.007
4.260
206,149,376
-0.04(-1.00%)
Oct 21, 2021
4.427
4.448
4.213
4.303
99,272,000
-0.27(-5.90%)
Oct 20, 2021
4.457
4.613
4.431
4.573
65,621,788
+0.15(+3.29%)
Oct 19, 2021
4.620
4.633
4.393
4.427
120,045,200
-0.27(-5.66%)
Oct 18, 2021
4.671
4.731
4.635
4.692
45,270,732
-0.06(-1.17%)
Oct 15, 2021
4.705
4.774
4.680
4.748
39,224,624
+0.07(+1.46%)
Oct 14, 2021
4.782
4.791
4.663
4.680
56,919,208
-0.05(-1.09%)
Oct 13, 2021
4.607
4.740
4.590
4.731
53,389,664
+0.14(+3.08%)
Oct 12, 2021
4.620
4.673
4.528
4.590
34,687,896
+0.00(+0.00%)
Oct 11, 2021
4.710
4.740
4.590
4.590
61,613,400
-0.04(-0.92%)
Oct 08, 2021
4.633
4.710
4.590
4.633
51,621,976
+0.08(+1.69%)
Oct 07, 2021
4.560
4.596
4.468
4.555
41,934,596
-0.02(-0.37%)
Oct 06, 2021
4.573
4.611
4.502
4.573
51,389,360
-0.12(-2.64%)
Oct 05, 2021
4.701
4.744
4.648
4.697
71,417,872
+0.07(+1.48%)
Oct 04, 2021
4.577
4.658
4.555
4.628
70,713,632
+0.03(+0.65%)
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
.