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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
3.090
3.199
3.082
3.180
73,913,864
+0.12(+4.05%)
Mar 30, 2021
3.056
3.094
3.037
3.056
58,444,996
+0.00(+0.00%)
Mar 29, 2021
2.992
3.067
2.985
3.056
69,600,000
+0.02(+0.49%)
Mar 26, 2021
3.064
3.124
2.985
3.041
83,062,736
+0.00(+0.00%)
Mar 25, 2021
2.936
3.045
2.902
3.041
82,879,912
+0.04(+1.25%)
Mar 24, 2021
3.079
3.146
2.992
3.004
77,854,376
-0.05(-1.72%)
Mar 23, 2021
3.097
3.169
3.049
3.056
80,157,088
-0.08(-2.63%)
Mar 22, 2021
3.127
3.165
3.075
3.139
62,689,788
-0.04(-1.41%)
Mar 19, 2021
3.105
3.229
3.065
3.184
79,057,440
+0.10(+3.16%)
Mar 18, 2021
3.116
3.184
3.052
3.086
94,810,392
-0.07(-2.37%)
Mar 17, 2021
3.007
3.176
2.996
3.161
84,768,200
+0.12(+3.95%)
Mar 16, 2021
3.101
3.105
3.026
3.041
67,421,232
-0.03(-0.98%)
Mar 15, 2021
3.049
3.075
3.000
3.071
61,665,920
+0.03(+0.86%)
Mar 12, 2021
3.064
3.075
3.011
3.045
69,310,728
-0.05(-1.58%)
Mar 11, 2021
3.037
3.127
2.989
3.094
137,841,856
+0.15(+5.23%)
Mar 10, 2021
2.835
2.947
2.809
2.940
139,817,456
+0.21(+7.84%)
Mar 09, 2021
2.715
2.824
2.647
2.726
154,236,272
+0.02(+0.83%)
Mar 08, 2021
2.854
2.880
2.685
2.704
162,517,264
-0.21(-7.09%)
Mar 05, 2021
2.981
2.981
2.857
2.910
156,352,896
+0.05(+1.70%)
Mar 04, 2021
2.914
2.974
2.824
2.861
200,032,336
+0.07(+2.69%)
Mar 03, 2021
2.767
2.831
2.685
2.786
287,464,864
-0.12(-4.01%)
Mar 02, 2021
2.820
2.936
2.805
2.902
231,923,568
-0.03(-0.90%)
Mar 01, 2021
2.981
3.082
2.925
2.929
158,586,992
-0.04(-1.51%)
Feb 26, 2021
3.120
3.120
2.944
2.974
161,693,744
-0.13(-4.11%)
Feb 25, 2021
3.349
3.394
3.075
3.101
169,001,408
-0.17(-5.16%)
Feb 24, 2021
3.240
3.315
3.210
3.270
169,172,768
+0.09(+2.95%)
Feb 23, 2021
3.169
3.262
3.082
3.176
323,950,528
+0.20(+6.67%)
Feb 22, 2021
2.955
3.037
2.914
2.977
553,195,392
-0.79(-20.99%)
Feb 19, 2021
3.885
3.900
3.724
3.769
199,490,352
-0.29(-7.12%)
Feb 18, 2021
4.151
4.159
4.024
4.057
75,849,304
-0.04(-0.92%)
Feb 17, 2021
4.012
4.117
3.930
4.095
66,701,780
+0.08(+2.06%)
Feb 16, 2021
4.012
4.080
3.982
4.012
51,315,960
+0.06(+1.42%)
Feb 12, 2021
3.889
3.990
3.885
3.956
47,494,520
+0.01(+0.19%)
Feb 11, 2021
3.979
4.001
3.911
3.949
54,118,684
+0.04(+1.06%)
Feb 10, 2021
3.825
3.949
3.799
3.907
59,518,628
+0.05(+1.36%)
Feb 09, 2021
3.900
3.919
3.810
3.855
113,450,536
-0.12(-3.11%)
Feb 08, 2021
4.080
4.140
3.926
3.979
144,893,072
-0.17(-4.16%)
Feb 05, 2021
4.237
4.303
4.054
4.151
87,178,976
+0.08(+1.93%)
Feb 04, 2021
4.046
4.087
3.986
4.072
38,687,852
-0.03(-0.82%)
Feb 03, 2021
4.095
4.144
4.050
4.106
51,356,816
+0.05(+1.11%)
Feb 02, 2021
4.125
4.181
4.012
4.061
86,369,016
+0.21(+5.35%)
Feb 01, 2021
3.817
3.907
3.769
3.855
61,700,172
+0.09(+2.29%)
Jan 29, 2021
3.840
3.870
3.757
3.769
50,974,724
-0.19(-4.74%)
Jan 28, 2021
3.986
4.024
3.900
3.956
60,910,964
+0.08(+2.03%)
Jan 27, 2021
3.855
4.005
3.761
3.877
83,560,264
-0.00(-0.10%)
Jan 26, 2021
3.900
3.964
3.859
3.881
87,438,560
+0.10(+2.58%)
Jan 25, 2021
3.791
3.795
3.679
3.784
48,454,596
-0.04(-0.98%)
Jan 22, 2021
3.806
3.874
3.765
3.821
86,117,848
-0.13(-3.23%)
Jan 21, 2021
4.069
4.069
3.911
3.949
39,533,808
-0.11(-2.77%)
Jan 20, 2021
4.144
4.151
4.050
4.061
46,702,504
-0.02(-0.46%)
Jan 19, 2021
4.102
4.114
4.012
4.080
58,604,204
-0.01(-0.18%)
Jan 15, 2021
4.140
4.177
4.069
4.087
95,273,856
-0.24(-5.46%)
Jan 14, 2021
4.215
4.346
4.181
4.324
74,113,064
+0.12(+2.85%)
Jan 13, 2021
4.346
4.357
4.181
4.204
69,242,672
-0.19(-4.35%)
Jan 12, 2021
4.338
4.410
4.290
4.395
78,425,056
+0.12(+2.81%)
Jan 11, 2021
4.267
4.327
4.226
4.275
40,376,724
-0.11(-2.48%)
Jan 08, 2021
4.447
4.455
4.320
4.383
52,515,080
+0.00(+0.00%)
Jan 07, 2021
4.432
4.440
4.338
4.383
57,845,688
+0.03(+0.60%)
Jan 06, 2021
4.365
4.458
4.316
4.357
70,443,904
+0.04(+0.87%)
Jan 05, 2021
4.095
4.365
4.091
4.320
72,838,648
+0.12(+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
.