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 (%)
May 08, 2023
8.898
8.988
8.769
8.809
18,900,628
+0.03(+0.37%)
May 05, 2023
8.501
8.809
8.432
8.777
26,439,304
+0.45(+5.36%)
May 04, 2023
8.395
8.460
8.140
8.331
21,449,254
+0.11(+1.38%)
May 03, 2023
8.201
8.355
8.120
8.217
30,584,188
+0.01(+0.10%)
May 02, 2023
8.517
8.533
8.120
8.209
31,438,014
-0.32(-3.71%)
May 01, 2023
8.566
8.769
8.501
8.525
17,462,664
-0.09(-1.04%)
Apr 28, 2023
8.550
8.777
8.359
8.614
46,281,212
+0.25(+3.03%)
Apr 27, 2023
8.674
8.681
8.303
8.361
49,219,316
-0.17(-2.04%)
Apr 26, 2023
8.594
8.637
8.499
8.536
32,061,916
-0.06(-0.68%)
Apr 25, 2023
8.710
8.760
8.485
8.594
31,156,366
-0.09(-1.09%)
Apr 24, 2023
8.550
8.703
8.463
8.688
27,398,690
+0.25(+3.02%)
Apr 21, 2023
8.536
8.579
8.390
8.434
17,674,032
-0.12(-1.36%)
Apr 20, 2023
8.470
8.666
8.434
8.550
23,006,180
+0.07(+0.86%)
Apr 19, 2023
8.754
8.768
8.463
8.477
37,971,260
-0.46(-5.13%)
Apr 18, 2023
8.732
9.023
8.688
8.935
37,216,328
+0.13(+1.49%)
Apr 17, 2023
8.805
8.826
8.721
8.805
22,110,156
+0.04(+0.41%)
Apr 14, 2023
8.619
8.794
8.616
8.768
23,179,862
+0.12(+1.43%)
Apr 13, 2023
8.630
8.710
8.586
8.645
18,660,248
+0.10(+1.19%)
Apr 12, 2023
8.499
8.659
8.419
8.543
26,079,820
+0.13(+1.56%)
Apr 11, 2023
8.143
8.437
8.107
8.412
32,118,124
+0.49(+6.15%)
Apr 10, 2023
7.838
7.968
7.819
7.925
20,355,348
+0.15(+1.96%)
Apr 06, 2023
7.852
7.867
7.743
7.772
17,599,192
-0.13(-1.66%)
Apr 05, 2023
7.823
7.921
7.627
7.903
26,315,706
+0.08(+1.02%)
Apr 04, 2023
7.968
7.990
7.747
7.823
17,610,076
-0.12(-1.47%)
Apr 03, 2023
7.721
7.947
7.714
7.939
28,788,102
+0.36(+4.70%)
Mar 31, 2023
7.758
7.779
7.518
7.583
29,143,512
-0.07(-0.95%)
Mar 30, 2023
7.678
7.714
7.503
7.656
19,481,982
+0.09(+1.25%)
Mar 29, 2023
7.452
7.587
7.401
7.561
18,086,618
+0.14(+1.86%)
Mar 28, 2023
7.300
7.452
7.292
7.423
16,996,504
+0.17(+2.30%)
Mar 27, 2023
7.183
7.278
7.089
7.256
30,128,586
+0.20(+2.89%)
Mar 24, 2023
6.965
7.165
6.951
7.052
27,328,736
+0.05(+0.73%)
Mar 23, 2023
7.321
7.350
6.980
7.001
34,499,236
-0.20(-2.83%)
Mar 22, 2023
7.241
7.372
7.143
7.205
19,961,066
-0.07(-0.90%)
Mar 21, 2023
7.205
7.343
7.194
7.270
25,506,574
+0.17(+2.35%)
Mar 20, 2023
7.234
7.278
7.096
7.103
38,620,648
-0.16(-2.20%)
Mar 17, 2023
7.220
7.289
7.067
7.263
32,203,450
-0.02(-0.30%)
Mar 16, 2023
7.212
7.307
7.118
7.285
29,470,136
+0.03(+0.40%)
Mar 15, 2023
7.285
7.340
7.005
7.256
56,672,852
-0.20(-2.63%)
Mar 14, 2023
7.670
7.801
7.423
7.452
25,344,120
-0.13(-1.73%)
Mar 13, 2023
7.663
7.830
7.547
7.583
30,629,976
-0.33(-4.14%)
Mar 10, 2023
7.961
8.136
7.888
7.910
22,522,546
-0.12(-1.45%)
Mar 09, 2023
8.325
8.440
7.998
8.027
41,989,568
-0.17(-2.13%)
Mar 08, 2023
8.143
8.361
8.117
8.201
28,070,464
+0.22(+2.73%)
Mar 07, 2023
8.165
8.193
7.896
7.983
33,510,380
-0.33(-3.94%)
Mar 06, 2023
8.070
8.310
8.023
8.310
29,385,382
+0.20(+2.42%)
Mar 03, 2023
7.801
8.114
7.729
8.114
31,062,198
+0.29(+3.72%)
Mar 02, 2023
7.845
8.107
7.729
7.823
46,803,908
-0.24(-2.98%)
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
.