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
)
16.94
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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, 2023
8.212
8.235
7.958
8.028
27,530,022
-0.08(-0.95%)
Mar 30, 2023
8.128
8.166
7.943
8.104
18,403,390
+0.10(+1.25%)
Mar 29, 2023
7.889
8.031
7.835
8.004
17,085,278
+0.15(+1.86%)
Mar 28, 2023
7.727
7.889
7.720
7.858
16,055,517
+0.18(+2.30%)
Mar 27, 2023
7.604
7.704
7.504
7.681
28,460,560
+0.22(+2.89%)
Mar 24, 2023
7.373
7.585
7.358
7.466
25,815,718
+0.05(+0.73%)
Mar 23, 2023
7.750
7.781
7.389
7.412
32,589,234
-0.22(-2.83%)
Mar 22, 2023
7.666
7.804
7.562
7.627
18,855,948
-0.07(-0.90%)
Mar 21, 2023
7.627
7.773
7.616
7.697
24,094,428
+0.18(+2.35%)
Mar 20, 2023
7.658
7.704
7.512
7.520
36,482,472
-0.17(-2.20%)
Mar 17, 2023
7.643
7.716
7.481
7.689
30,420,550
-0.02(-0.30%)
Mar 16, 2023
7.635
7.735
7.535
7.712
27,838,564
+0.03(+0.40%)
Mar 15, 2023
7.712
7.770
7.416
7.681
53,535,236
-0.21(-2.63%)
Mar 14, 2023
8.120
8.258
7.858
7.889
23,940,978
-0.14(-1.73%)
Mar 13, 2023
8.112
8.289
7.989
8.028
28,934,190
-0.35(-4.14%)
Mar 10, 2023
8.428
8.612
8.351
8.374
21,275,616
-0.12(-1.45%)
Mar 09, 2023
8.813
8.935
8.466
8.497
39,664,876
-0.18(-2.13%)
Mar 08, 2023
8.620
8.851
8.593
8.682
26,516,382
+0.23(+2.73%)
Mar 07, 2023
8.643
8.673
8.358
8.451
31,655,124
-0.35(-3.94%)
Mar 06, 2023
8.543
8.797
8.493
8.797
27,758,502
+0.21(+2.42%)
Mar 03, 2023
8.258
8.589
8.181
8.589
29,342,482
+0.31(+3.72%)
Mar 02, 2023
8.305
8.582
8.181
8.282
44,212,676
-0.25(-2.98%)
Mar 01, 2023
8.374
8.543
8.051
8.536
66,209,072
+0.00(+0.00%)
Feb 28, 2023
9.013
9.013
8.482
8.536
63,705,920
-0.32(-3.57%)
Feb 27, 2023
8.782
9.036
8.713
8.851
33,388,190
+0.09(+1.05%)
Feb 24, 2023
8.813
8.940
8.720
8.759
24,689,470
-0.24(-2.65%)
Feb 23, 2023
8.882
9.109
8.851
8.997
26,503,994
+0.32(+3.73%)
Feb 22, 2023
8.651
8.743
8.612
8.674
21,551,720
+0.00(+0.00%)
Feb 21, 2023
8.851
8.966
8.636
8.674
13,436,453
-0.22(-2.42%)
Feb 17, 2023
8.851
8.947
8.766
8.890
22,591,712
-0.07(-0.77%)
Feb 16, 2023
8.836
8.990
8.836
8.959
16,014,414
+0.02(+0.17%)
Feb 15, 2023
8.866
8.963
8.782
8.943
22,416,360
-0.01(-0.09%)
Feb 14, 2023
8.967
9.082
8.866
8.951
23,359,348
-0.05(-0.60%)
Feb 13, 2023
8.843
9.020
8.793
9.005
24,913,330
+0.13(+1.47%)
Feb 10, 2023
8.697
8.905
8.659
8.874
44,099,208
+0.37(+4.34%)
Feb 09, 2023
8.597
8.663
8.489
8.505
43,610,716
-0.12(-1.34%)
Feb 08, 2023
8.543
8.689
8.443
8.620
28,521,422
+0.12(+1.36%)
Feb 07, 2023
8.612
8.686
8.389
8.505
26,468,442
-0.11(-1.25%)
Feb 06, 2023
8.343
8.636
8.247
8.612
35,596,640
+0.27(+3.23%)
Feb 03, 2023
8.397
8.559
8.255
8.343
28,809,192
-0.06(-0.73%)
Feb 02, 2023
8.843
8.874
8.324
8.405
44,808,216
-0.38(-4.38%)
Feb 01, 2023
8.920
9.055
8.589
8.790
34,160,596
-0.14(-1.55%)
Jan 31, 2023
8.705
8.943
8.663
8.928
27,530,846
+0.25(+2.84%)
Jan 30, 2023
8.843
8.843
8.643
8.682
28,318,898
-0.01(-0.09%)
Jan 27, 2023
8.836
8.890
8.628
8.689
30,605,516
-0.28(-3.17%)
Jan 26, 2023
9.182
9.213
8.736
8.974
34,264,328
-0.21(-2.26%)
Jan 25, 2023
8.990
9.205
8.828
9.182
25,337,200
+0.12(+1.27%)
Jan 24, 2023
7.412
11.13
7.412
9.067
21,475,466
+0.04(+0.43%)
Jan 23, 2023
8.905
9.290
8.890
9.028
37,836,544
+0.21(+2.36%)
Jan 20, 2023
8.589
8.843
8.543
8.820
23,329,426
+0.08(+0.97%)
Jan 19, 2023
8.474
8.766
8.451
8.736
31,409,826
+0.28(+3.37%)
Jan 18, 2023
8.820
8.874
8.451
8.451
43,195,400
-0.25(-2.92%)
Jan 17, 2023
8.266
8.716
8.266
8.705
36,101,484
+0.36(+4.34%)
Jan 13, 2023
8.297
8.405
8.282
8.343
17,523,066
-0.05(-0.55%)
Jan 12, 2023
8.151
8.419
8.128
8.389
28,798,088
+0.22(+2.73%)
Jan 11, 2023
8.197
8.205
8.051
8.166
30,687,580
+0.12(+1.53%)
Jan 10, 2023
7.927
8.066
7.770
8.043
19,060,578
+0.16(+2.05%)
Jan 09, 2023
7.866
7.954
7.797
7.881
24,813,804
-0.03(-0.39%)
Jan 06, 2023
7.958
7.989
7.824
7.912
22,957,938
+0.12(+1.48%)
Jan 05, 2023
7.581
7.858
7.535
7.797
35,589,296
+0.32(+4.33%)
Jan 04, 2023
7.281
7.612
7.135
7.473
42,761,900
+0.16(+2.21%)
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
.