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 (%)
Jul 29, 2022
7.431
7.714
7.431
7.628
84,448,664
+0.48(+6.65%)
Jul 28, 2022
7.089
7.201
6.904
7.153
68,083,160
+0.24(+3.40%)
Jul 27, 2022
6.800
6.923
6.653
6.918
57,891,200
+0.18(+2.70%)
Jul 26, 2022
6.768
6.832
6.630
6.736
39,351,080
+0.12(+1.78%)
Jul 25, 2022
6.384
6.619
6.341
6.619
48,966,748
+0.40(+6.44%)
Jul 22, 2022
6.175
6.261
6.149
6.218
39,552,760
+0.09(+1.48%)
Jul 21, 2022
6.058
6.138
5.940
6.127
40,031,420
-0.09(-1.38%)
Jul 20, 2022
6.223
6.287
6.154
6.213
38,754,380
-0.02(-0.26%)
Jul 19, 2022
6.170
6.303
6.170
6.229
30,258,082
+0.10(+1.66%)
Jul 18, 2022
6.111
6.231
6.106
6.127
36,240,116
+0.13(+2.14%)
Jul 15, 2022
5.865
6.004
5.831
5.999
33,207,478
+0.18(+3.03%)
Jul 14, 2022
5.839
5.892
5.743
5.823
50,118,356
-0.24(-3.88%)
Jul 13, 2022
5.967
6.143
5.951
6.058
42,955,796
+0.06(+0.98%)
Jul 12, 2022
6.010
6.079
5.967
5.999
35,144,936
-0.17(-2.77%)
Jul 11, 2022
6.186
6.245
6.125
6.170
57,764,360
-0.13(-2.04%)
Jul 08, 2022
6.303
6.341
6.186
6.298
31,578,164
+0.12(+1.99%)
Jul 07, 2022
6.122
6.226
6.122
6.175
37,826,868
+0.25(+4.14%)
Jul 06, 2022
5.972
6.004
5.743
5.930
45,351,872
-0.13(-2.12%)
Jul 05, 2022
6.116
6.138
5.876
6.058
63,645,156
-0.22(-3.57%)
Jul 01, 2022
6.159
6.298
5.994
6.282
66,252,760
+0.04(+0.68%)
Jun 30, 2022
6.191
6.303
6.114
6.239
54,353,436
-0.08(-1.27%)
Jun 29, 2022
6.453
6.512
6.293
6.319
49,025,640
-0.03(-0.50%)
Jun 28, 2022
6.485
6.522
6.287
6.352
51,815,564
+0.06(+0.93%)
Jun 27, 2022
5.988
6.336
5.962
6.293
76,852,144
+0.44(+7.58%)
Jun 24, 2022
6.015
6.058
5.833
5.849
52,476,552
-0.08(-1.35%)
Jun 23, 2022
6.197
6.223
5.871
5.930
58,229,400
-0.19(-3.06%)
Jun 22, 2022
6.020
6.282
5.970
6.116
61,617,600
-0.05(-0.87%)
Jun 21, 2022
6.266
6.333
6.143
6.170
70,157,832
-0.03(-0.52%)
Jun 17, 2022
6.458
6.480
5.999
6.202
135,767,184
-0.25(-3.89%)
Jun 16, 2022
6.629
6.651
6.327
6.453
83,445,256
-0.36(-5.33%)
Jun 15, 2022
6.870
6.912
6.651
6.816
68,926,168
+0.03(+0.39%)
Jun 14, 2022
6.902
6.934
6.715
6.790
58,559,956
+0.06(+0.95%)
Jun 13, 2022
6.816
6.880
6.608
6.725
94,220,904
-0.33(-4.69%)
Jun 10, 2022
6.977
7.099
6.896
7.057
64,449,884
-0.16(-2.22%)
Jun 09, 2022
7.308
7.383
7.212
7.217
46,110,372
-0.15(-2.03%)
Jun 08, 2022
7.436
7.503
7.345
7.367
38,739,764
-0.06(-0.79%)
Jun 07, 2022
7.452
7.532
7.401
7.425
50,138,364
-0.06(-0.86%)
Jun 06, 2022
7.612
7.618
7.431
7.489
34,386,332
-0.09(-1.13%)
Jun 03, 2022
7.292
7.580
7.292
7.575
53,716,444
+0.23(+3.13%)
Jun 02, 2022
7.372
7.420
7.294
7.345
30,035,490
-0.04(-0.58%)
Jun 01, 2022
7.479
7.537
7.318
7.388
31,576,932
-0.03(-0.36%)
May 31, 2022
7.569
7.660
7.393
7.415
64,327,396
-0.20(-2.66%)
May 27, 2022
7.751
7.778
7.591
7.618
64,278,876
-0.29(-3.65%)
May 26, 2022
7.772
7.949
7.770
7.906
44,543,384
+0.13(+1.72%)
May 25, 2022
7.612
7.813
7.610
7.772
65,878,116
+0.17(+2.25%)
May 24, 2022
7.687
7.730
7.452
7.602
88,004,368
-0.34(-4.23%)
May 23, 2022
7.708
7.955
7.657
7.938
76,851,008
+0.41(+5.45%)
May 20, 2022
7.425
7.562
7.359
7.527
53,147,936
+0.17(+2.32%)
May 19, 2022
7.259
7.418
7.215
7.357
48,650,280
+0.16(+2.17%)
May 18, 2022
7.352
7.391
7.132
7.200
46,502,392
-0.20(-2.70%)
May 17, 2022
7.376
7.428
7.291
7.401
47,006,612
+0.15(+2.09%)
May 16, 2022
7.108
7.313
7.100
7.249
60,408,728
+0.17(+2.34%)
May 13, 2022
6.947
7.142
6.946
7.083
78,844,792
+0.19(+2.76%)
May 12, 2022
6.868
7.003
6.761
6.893
73,192,296
+0.02(+0.28%)
May 11, 2022
6.732
7.047
6.727
6.873
80,022,680
+0.30(+4.61%)
May 10, 2022
6.576
6.649
6.461
6.571
76,604,968
+0.11(+1.66%)
May 09, 2022
6.717
6.722
6.444
6.463
87,862,112
-0.41(-5.97%)
May 06, 2022
6.737
6.942
6.546
6.873
77,825,232
+0.21(+3.15%)
May 05, 2022
6.834
6.844
6.468
6.663
85,750,560
-0.18(-2.57%)
May 04, 2022
6.532
6.876
6.424
6.839
70,675,112
+0.34(+5.26%)
May 03, 2022
6.390
6.536
6.366
6.497
77,647,256
+0.15(+2.31%)
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
.