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, 2021
3.219
3.332
3.211
3.313
70,947,640
+0.13(+4.05%)
Mar 30, 2021
3.184
3.223
3.164
3.184
56,099,552
+0.00(+0.00%)
Mar 29, 2021
3.117
3.196
3.110
3.184
66,806,900
+0.02(+0.49%)
Mar 26, 2021
3.192
3.254
3.110
3.168
79,729,368
+0.00(+0.00%)
Mar 25, 2021
3.059
3.172
3.024
3.168
79,553,872
+0.04(+1.25%)
Mar 24, 2021
3.207
3.278
3.117
3.129
74,730,024
-0.05(-1.72%)
Mar 23, 2021
3.227
3.301
3.176
3.184
76,940,320
-0.09(-2.63%)
Mar 22, 2021
3.258
3.297
3.203
3.270
60,174,000
-0.05(-1.41%)
Mar 19, 2021
3.235
3.364
3.194
3.317
75,884,800
+0.10(+3.16%)
Mar 18, 2021
3.246
3.317
3.180
3.215
91,005,576
-0.08(-2.37%)
Mar 17, 2021
3.133
3.309
3.121
3.293
81,366,392
+0.13(+3.95%)
Mar 16, 2021
3.231
3.235
3.153
3.168
64,715,568
-0.03(-0.98%)
Mar 15, 2021
3.176
3.203
3.125
3.199
59,191,220
+0.03(+0.86%)
Mar 12, 2021
3.192
3.203
3.137
3.172
66,529,236
-0.05(-1.58%)
Mar 11, 2021
3.164
3.258
3.114
3.223
132,310,152
+0.16(+5.23%)
Mar 10, 2021
2.953
3.071
2.926
3.063
134,206,472
+0.22(+7.84%)
Mar 09, 2021
2.828
2.942
2.758
2.840
148,046,640
+0.02(+0.83%)
Mar 08, 2021
2.973
3.000
2.797
2.817
155,995,328
-0.21(-7.09%)
Mar 05, 2021
3.106
3.106
2.977
3.031
150,078,336
+0.05(+1.70%)
Mar 04, 2021
3.035
3.098
2.942
2.981
192,004,880
+0.08(+2.69%)
Mar 03, 2021
2.883
2.949
2.797
2.903
275,928,672
-0.12(-4.01%)
Mar 02, 2021
2.938
3.059
2.922
3.024
222,616,304
-0.03(-0.90%)
Mar 01, 2021
3.106
3.211
3.047
3.051
152,222,768
-0.05(-1.51%)
Feb 26, 2021
3.250
3.250
3.067
3.098
155,204,848
-0.13(-4.11%)
Feb 25, 2021
3.489
3.535
3.203
3.231
162,219,248
-0.18(-5.16%)
Feb 24, 2021
3.375
3.453
3.344
3.407
162,383,728
+0.10(+2.95%)
Feb 23, 2021
3.301
3.399
3.211
3.309
310,950,144
+0.21(+6.68%)
Feb 22, 2021
3.078
3.164
3.035
3.102
530,995,232
-0.82(-21.00%)
Feb 19, 2021
4.047
4.063
3.879
3.926
191,484,656
-0.30(-7.12%)
Feb 18, 2021
4.325
4.332
4.192
4.227
72,805,408
-0.04(-0.92%)
Feb 17, 2021
4.180
4.289
4.094
4.266
64,024,984
+0.09(+2.06%)
Feb 16, 2021
4.180
4.250
4.149
4.180
49,256,608
+0.06(+1.42%)
Feb 12, 2021
4.051
4.157
4.047
4.121
45,588,528
+0.01(+0.19%)
Feb 11, 2021
4.145
4.168
4.075
4.114
51,946,860
+0.04(+1.06%)
Feb 10, 2021
3.985
4.114
3.957
4.071
57,130,096
+0.05(+1.36%)
Feb 09, 2021
4.063
4.082
3.969
4.016
108,897,680
-0.13(-3.11%)
Feb 08, 2021
4.250
4.313
4.090
4.145
139,078,400
-0.18(-4.16%)
Feb 05, 2021
4.414
4.483
4.223
4.325
83,680,416
+0.08(+1.93%)
Feb 04, 2021
4.215
4.258
4.153
4.243
37,135,276
-0.04(-0.82%)
Feb 03, 2021
4.266
4.317
4.219
4.278
49,295,824
+0.05(+1.11%)
Feb 02, 2021
4.297
4.356
4.180
4.231
82,902,960
+0.21(+5.35%)
Feb 01, 2021
3.977
4.071
3.926
4.016
59,224,096
+0.09(+2.29%)
Jan 29, 2021
4.000
4.032
3.914
3.926
48,929,068
-0.20(-4.74%)
Jan 28, 2021
4.153
4.192
4.063
4.121
58,466,560
+0.08(+2.03%)
Jan 27, 2021
4.016
4.172
3.918
4.039
80,206,920
-0.00(-0.10%)
Jan 26, 2021
4.063
4.129
4.020
4.043
83,929,576
+0.10(+2.58%)
Jan 25, 2021
3.950
3.953
3.832
3.942
46,510,076
-0.04(-0.98%)
Jan 22, 2021
3.965
4.035
3.922
3.981
82,661,872
-0.13(-3.23%)
Jan 21, 2021
4.239
4.239
4.075
4.114
37,947,288
-0.12(-2.77%)
Jan 20, 2021
4.317
4.325
4.219
4.231
44,828,296
-0.02(-0.46%)
Jan 19, 2021
4.274
4.285
4.180
4.250
56,252,372
-0.01(-0.18%)
Jan 15, 2021
4.313
4.352
4.239
4.258
91,450,440
-0.25(-5.46%)
Jan 14, 2021
4.391
4.528
4.356
4.504
71,138,848
+0.13(+2.85%)
Jan 13, 2021
4.528
4.539
4.356
4.379
66,463,908
-0.20(-4.35%)
Jan 12, 2021
4.520
4.594
4.469
4.578
75,277,800
+0.13(+2.81%)
Jan 11, 2021
4.446
4.508
4.403
4.453
38,756,376
-0.11(-2.48%)
Jan 08, 2021
4.633
4.641
4.500
4.567
50,407,608
+0.00(+0.00%)
Jan 07, 2021
4.618
4.625
4.520
4.567
55,524,292
+0.03(+0.60%)
Jan 06, 2021
4.547
4.645
4.496
4.539
67,616,936
+0.04(+0.87%)
Jan 05, 2021
4.266
4.547
4.262
4.500
69,915,576
+0.13(+2.95%)
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
.