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
)
15.21
+0.28 (+1.88%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 (%)
Oct 29, 2021
4.458
4.501
4.210
4.238
136,103,136
-0.32(-7.01%)
Oct 28, 2021
4.484
4.574
4.471
4.557
73,024,520
+0.03(+0.67%)
Oct 27, 2021
4.574
4.600
4.505
4.527
61,090,160
-0.02(-0.47%)
Oct 26, 2021
4.561
4.548
68,110,856
-0.07(-1.59%)
Oct 25, 2021
4.427
4.635
4.427
4.622
115,654,920
+0.33(+7.64%)
Oct 22, 2021
4.233
4.337
4.039
4.294
204,533,616
-0.04(-0.99%)
Oct 21, 2021
4.462
4.484
4.246
4.337
98,493,920
-0.27(-5.90%)
Oct 20, 2021
4.492
4.650
4.466
4.609
65,107,452
+0.15(+3.29%)
Oct 19, 2021
4.656
4.669
4.427
4.462
119,104,296
-0.27(-5.66%)
Oct 18, 2021
4.708
4.768
4.671
4.730
44,915,908
-0.06(-1.17%)
Oct 15, 2021
4.743
4.812
4.717
4.786
38,917,188
+0.07(+1.46%)
Oct 14, 2021
4.820
4.829
4.699
4.717
56,473,084
-0.05(-1.09%)
Oct 13, 2021
4.643
4.777
4.626
4.768
52,971,200
+0.14(+3.08%)
Oct 12, 2021
4.656
4.710
4.563
4.626
34,416,016
+0.00(+0.00%)
Oct 11, 2021
4.747
4.777
4.626
4.626
61,130,484
-0.04(-0.92%)
Oct 08, 2021
4.669
4.747
4.626
4.669
51,217,368
+0.08(+1.69%)
Oct 07, 2021
4.596
4.632
4.503
4.591
41,605,916
-0.02(-0.37%)
Oct 06, 2021
4.609
4.648
4.538
4.609
50,986,576
-0.13(-2.64%)
Oct 05, 2021
4.738
4.781
4.684
4.734
70,858,104
+0.07(+1.48%)
Oct 04, 2021
4.613
4.695
4.591
4.665
70,159,392
+0.03(+0.65%)
Oct 01, 2021
4.501
4.641
4.501
4.635
52,491,592
+0.17(+3.87%)
Sep 30, 2021
4.488
4.531
4.424
4.462
47,219,356
-0.02(-0.39%)
Sep 29, 2021
4.445
4.548
4.376
4.479
51,622,748
+0.06(+1.27%)
Sep 28, 2021
4.561
4.622
4.384
4.423
81,383,592
-0.09(-1.91%)
Sep 27, 2021
4.514
4.581
4.393
4.509
91,771,688
+0.06(+1.46%)
Sep 24, 2021
4.406
4.512
4.397
4.445
40,662,476
-0.04(-0.87%)
Sep 23, 2021
4.354
4.492
4.333
4.484
46,457,904
+0.18(+4.11%)
Sep 22, 2021
4.289
4.393
4.276
4.307
58,232,036
+0.12(+2.78%)
Sep 21, 2021
4.173
4.229
4.082
4.190
55,576,672
+0.08(+2.00%)
Sep 20, 2021
4.065
4.117
3.970
4.108
81,952,288
-0.08(-1.96%)
Sep 17, 2021
4.311
4.333
4.186
4.190
77,552,656
-0.20(-4.62%)
Sep 16, 2021
4.415
4.419
4.302
4.393
45,121,948
-0.04(-0.97%)
Sep 15, 2021
4.406
4.494
4.380
4.436
46,897,252
+0.04(+0.98%)
Sep 14, 2021
4.432
4.458
4.346
4.393
47,227,328
-0.06(-1.26%)
Sep 13, 2021
4.384
4.488
4.350
4.449
50,142,860
+0.16(+3.72%)
Sep 10, 2021
4.380
4.427
4.281
4.289
57,330,692
-0.01(-0.30%)
Sep 09, 2021
4.233
4.397
4.091
4.302
147,959,520
+0.09(+2.26%)
Sep 08, 2021
4.475
4.525
4.190
4.207
108,653,136
-0.35(-7.58%)
Sep 07, 2021
4.501
4.678
4.509
4.553
48,391,860
+0.04(+0.96%)
Sep 03, 2021
4.587
4.591
4.497
4.509
43,505,752
-0.06(-1.42%)
Sep 02, 2021
4.596
4.749
4.553
4.574
63,063,856
-0.07(-1.58%)
Sep 01, 2021
4.604
4.704
4.572
4.648
60,341,676
-0.03(-0.65%)
Aug 31, 2021
4.773
4.794
4.632
4.678
70,247,400
-0.08(-1.72%)
Aug 30, 2021
4.829
4.859
4.747
4.760
68,187,720
-0.08(-1.61%)
Aug 27, 2021
4.682
4.842
4.682
4.837
71,121,864
+0.19(+4.09%)
Aug 26, 2021
4.704
4.730
4.635
4.648
41,745,424
-0.05(-1.10%)
Aug 25, 2021
4.648
4.717
4.607
4.699
34,151,116
+0.04(+0.83%)
Aug 24, 2021
4.553
4.665
4.540
4.661
33,588,864
+0.16(+3.65%)
Aug 23, 2021
4.419
4.514
4.406
4.497
68,898,072
+0.14(+3.17%)
Aug 20, 2021
4.238
4.367
4.212
4.358
64,113,120
+0.00(+0.10%)
Aug 19, 2021
4.324
4.392
4.276
4.354
48,831,952
-0.06(-1.46%)
Aug 18, 2021
4.522
4.557
4.419
4.419
47,061,096
-0.14(-3.03%)
Aug 17, 2021
4.531
4.686
4.468
4.557
62,543,816
+0.01(+0.22%)
Aug 16, 2021
4.580
4.594
4.502
4.547
57,668,400
-0.08(-1.68%)
Aug 13, 2021
4.576
4.682
4.555
4.625
45,708,948
+0.03(+0.71%)
Aug 12, 2021
4.584
4.645
4.539
4.592
55,144,600
-0.01(-0.18%)
Aug 11, 2021
4.506
4.627
4.486
4.600
50,595,816
+0.06(+1.35%)
Aug 10, 2021
4.531
4.624
4.506
4.539
76,939,072
+0.03(+0.72%)
Aug 09, 2021
4.486
4.514
4.376
4.506
66,549,032
-0.05(-1.16%)
Aug 06, 2021
4.580
4.588
4.490
4.559
89,464,776
-0.04(-0.80%)
Aug 05, 2021
4.604
4.767
4.535
4.596
187,628,160
+0.39(+9.21%)
Aug 04, 2021
4.302
4.311
4.125
4.209
79,949,264
-0.15(-3.46%)
Aug 03, 2021
4.200
4.372
4.139
4.359
72,969,104
+0.02(+0.47%)
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
.