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 (%)
Aug 31, 2021
4.735
4.757
4.596
4.641
70,802,344
-0.08(-1.72%)
Aug 30, 2021
4.791
4.821
4.710
4.722
68,726,384
-0.08(-1.61%)
Aug 27, 2021
4.645
4.804
4.645
4.800
71,683,712
+0.19(+4.09%)
Aug 26, 2021
4.667
4.692
4.598
4.611
42,075,204
-0.05(-1.10%)
Aug 25, 2021
4.611
4.680
4.570
4.663
34,420,900
+0.04(+0.83%)
Aug 24, 2021
4.517
4.628
4.504
4.624
33,854,208
+0.16(+3.65%)
Aug 23, 2021
4.384
4.478
4.371
4.461
69,442,352
+0.14(+3.17%)
Aug 20, 2021
4.204
4.333
4.179
4.324
64,619,596
+0.00(+0.10%)
Aug 19, 2021
4.290
4.357
4.243
4.320
49,217,712
-0.06(-1.47%)
Aug 18, 2021
4.487
4.521
4.384
4.384
47,432,868
-0.14(-3.03%)
Aug 17, 2021
4.496
4.650
4.433
4.521
63,037,900
+0.01(+0.22%)
Aug 16, 2021
4.544
4.558
4.467
4.511
58,123,968
-0.08(-1.68%)
Aug 13, 2021
4.540
4.645
4.520
4.588
46,070,036
+0.03(+0.71%)
Aug 12, 2021
4.548
4.609
4.503
4.556
55,580,228
-0.01(-0.18%)
Aug 11, 2021
4.471
4.590
4.451
4.564
50,995,508
+0.06(+1.35%)
Aug 10, 2021
4.495
4.588
4.471
4.503
77,546,872
+0.03(+0.72%)
Aug 09, 2021
4.451
4.479
4.341
4.471
67,074,752
-0.05(-1.16%)
Aug 06, 2021
4.544
4.552
4.455
4.524
90,171,528
-0.04(-0.80%)
Aug 05, 2021
4.568
4.730
4.499
4.560
189,110,368
+0.38(+9.21%)
Aug 04, 2021
4.269
4.277
4.093
4.176
80,580,840
-0.15(-3.46%)
Aug 03, 2021
4.168
4.337
4.107
4.325
73,545,536
+0.02(+0.47%)
Aug 02, 2021
4.374
4.457
4.289
4.305
54,066,552
-0.01(-0.28%)
Jul 30, 2021
4.463
4.501
4.293
4.317
60,997,044
-0.21(-4.56%)
Jul 29, 2021
4.495
4.564
4.463
4.524
41,060,308
+0.04(+0.99%)
Jul 28, 2021
4.398
4.493
4.350
4.479
53,347,968
+0.10(+2.22%)
Jul 27, 2021
4.348
4.396
4.305
4.382
43,192,780
-0.01(-0.28%)
Jul 26, 2021
4.269
4.398
4.269
4.394
42,210,668
+0.13(+3.04%)
Jul 23, 2021
4.350
4.366
4.244
4.265
34,791,112
-0.05(-1.13%)
Jul 22, 2021
4.321
4.354
4.261
4.313
37,462,812
-0.02(-0.37%)
Jul 21, 2021
4.240
4.360
4.228
4.329
53,434,472
+0.10(+2.29%)
Jul 20, 2021
4.078
4.280
4.036
4.232
62,839,592
+0.11(+2.65%)
Jul 19, 2021
4.192
4.218
4.087
4.123
74,619,368
-0.20(-4.59%)
Jul 16, 2021
4.439
4.443
4.265
4.321
51,557,260
-0.06(-1.38%)
Jul 15, 2021
4.467
4.524
4.362
4.382
55,116,576
-0.14(-3.04%)
Jul 14, 2021
4.576
4.609
4.495
4.520
59,299,688
+0.04(+0.99%)
Jul 13, 2021
4.431
4.493
4.394
4.475
39,992,168
+0.01(+0.27%)
Jul 12, 2021
4.370
4.471
4.329
4.463
45,178,724
+0.06(+1.29%)
Jul 09, 2021
4.398
4.439
4.346
4.406
37,307,436
+0.04(+1.02%)
Jul 08, 2021
4.350
4.410
4.285
4.362
62,428,128
-0.10(-2.18%)
Jul 07, 2021
4.467
4.483
4.358
4.459
88,222,536
-0.01(-0.27%)
Jul 06, 2021
4.629
4.661
4.463
4.471
91,872,728
-0.35(-7.30%)
Jul 02, 2021
4.799
4.843
4.702
4.823
47,817,428
+0.05(+1.10%)
Jul 01, 2021
5.009
5.009
4.758
4.770
93,694,552
-0.18(-3.60%)
Jun 30, 2021
4.787
4.969
4.774
4.948
116,539,312
+0.07(+1.41%)
Jun 29, 2021
4.811
4.880
4.732
4.880
81,394,896
+0.07(+1.52%)
Jun 28, 2021
4.827
4.839
4.748
4.807
71,264,416
-0.03(-0.59%)
Jun 25, 2021
4.916
4.957
4.795
4.835
109,929,576
-0.08(-1.73%)
Jun 24, 2021
4.851
4.957
4.819
4.920
79,082,056
+0.10(+2.01%)
Jun 23, 2021
4.807
4.896
4.758
4.823
79,261,504
+0.04(+0.85%)
Jun 22, 2021
4.714
4.823
4.653
4.783
77,781,944
+0.05(+1.11%)
Jun 21, 2021
4.673
4.750
4.629
4.730
57,378,048
+0.13(+2.81%)
Jun 18, 2021
4.600
4.617
4.532
4.600
88,746,632
-0.02(-0.35%)
Jun 17, 2021
4.762
4.785
4.572
4.617
86,849,648
-0.16(-3.31%)
Jun 16, 2021
4.754
4.791
4.645
4.774
79,084,552
+0.04(+0.85%)
Jun 15, 2021
4.677
4.750
4.621
4.734
50,232,640
+0.07(+1.56%)
Jun 14, 2021
4.750
4.799
4.637
4.661
67,265,104
+0.02(+0.52%)
Jun 11, 2021
4.718
4.726
4.600
4.637
92,780,672
-0.08(-1.80%)
Jun 10, 2021
4.766
4.807
4.687
4.722
87,504,656
-0.02(-0.34%)
Jun 09, 2021
4.746
4.803
4.685
4.738
179,906,704
-0.02(-0.34%)
Jun 08, 2021
4.580
4.758
4.540
4.754
217,042,752
+0.13(+2.80%)
Jun 07, 2021
4.592
4.692
4.548
4.625
154,655,440
-0.06(-1.38%)
Jun 04, 2021
4.592
4.702
4.564
4.689
141,516,672
+0.13(+2.75%)
Jun 03, 2021
4.532
4.594
4.483
4.564
152,955,584
-0.01(-0.18%)
Jun 02, 2021
4.257
4.580
4.252
4.572
272,404,960
+0.27(+6.30%)
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
.