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
)
17.34
+0.40 (+2.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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, 2022
6.676
6.894
6.676
6.809
66,093,432
+0.06(+0.89%)
Mar 30, 2022
6.717
6.784
6.671
6.749
63,492,736
+0.08(+1.24%)
Mar 29, 2022
6.680
6.740
6.522
6.666
88,351,160
+0.14(+2.19%)
Mar 28, 2022
6.551
6.595
6.459
6.524
76,323,280
-0.23(-3.47%)
Mar 25, 2022
6.662
6.827
6.637
6.758
43,522,100
+0.11(+1.59%)
Mar 24, 2022
6.519
6.696
6.462
6.653
48,685,040
+0.12(+1.90%)
Mar 23, 2022
6.432
6.646
6.413
6.528
63,886,892
+0.20(+3.20%)
Mar 22, 2022
6.446
6.443
6.248
6.326
49,948,400
-0.02(-0.36%)
Mar 21, 2022
6.239
6.420
6.220
6.349
60,867,744
+0.25(+4.07%)
Mar 18, 2022
6.009
6.142
5.949
6.101
68,308,816
+0.11(+1.84%)
Mar 17, 2022
6.050
6.117
5.825
5.990
96,494,424
-0.11(-1.81%)
Mar 16, 2022
6.068
6.105
5.953
6.101
58,174,480
+0.09(+1.45%)
Mar 15, 2022
6.022
6.091
5.866
6.013
59,748,284
-0.19(-3.04%)
Mar 14, 2022
6.312
6.361
6.114
6.202
55,117,900
-0.13(-2.03%)
Mar 11, 2022
6.528
6.551
6.289
6.331
92,870,848
-0.19(-2.89%)
Mar 10, 2022
6.358
6.556
6.319
6.519
77,440,968
+0.14(+2.24%)
Mar 09, 2022
6.349
6.432
6.262
6.377
62,631,208
+0.07(+1.09%)
Mar 08, 2022
6.354
6.372
6.096
6.308
104,958,776
+0.16(+2.62%)
Mar 07, 2022
6.671
6.678
6.101
6.147
147,058,400
-0.53(-7.93%)
Mar 04, 2022
6.758
6.758
6.565
6.676
77,625,456
-0.13(-1.96%)
Mar 03, 2022
6.740
6.936
6.726
6.809
61,203,020
+0.06(+0.82%)
Mar 02, 2022
6.878
6.956
6.654
6.754
92,762,672
+0.00(+0.00%)
Mar 01, 2022
6.565
6.947
6.561
6.754
112,649,264
+0.18(+2.73%)
Feb 28, 2022
6.505
6.597
6.413
6.574
69,358,752
+0.05(+0.70%)
Feb 25, 2022
6.377
6.533
6.386
6.528
81,333,640
+0.11(+1.72%)
Feb 24, 2022
6.731
6.749
6.241
6.418
117,456,096
-0.28(-4.19%)
Feb 23, 2022
6.726
6.758
6.627
6.699
86,934,560
+0.11(+1.68%)
Feb 22, 2022
6.768
6.772
6.507
6.588
84,903,096
+0.14(+2.21%)
Feb 18, 2022
6.446
0
+0.02(+0.29%)
Feb 17, 2022
6.469
6.505
6.381
6.427
46,798,508
-0.11(-1.69%)
Feb 16, 2022
6.459
6.643
6.455
6.538
65,562,772
+0.20(+3.20%)
Feb 15, 2022
6.312
6.340
6.199
6.335
59,922,264
-0.10(-1.50%)
Feb 14, 2022
6.524
6.538
6.344
6.432
77,632,520
-0.10(-1.48%)
Feb 11, 2022
6.326
6.584
6.289
6.528
97,212,568
+0.28(+4.41%)
Feb 10, 2022
6.206
6.403
6.204
6.252
66,736,176
+0.08(+1.27%)
Feb 09, 2022
6.179
6.289
6.130
6.174
60,291,992
+0.06(+0.90%)
Feb 08, 2022
6.114
6.133
6.018
6.119
98,460,312
-0.12(-1.92%)
Feb 07, 2022
6.197
6.278
6.137
6.239
52,682,408
+0.00(+0.00%)
Feb 04, 2022
6.220
6.331
6.132
6.239
71,429,088
+0.10(+1.65%)
Feb 03, 2022
6.096
6.032
6.137
73,249,464
-0.09(-1.40%)
Feb 02, 2022
6.294
6.294
6.137
6.225
54,093,236
-0.15(-2.31%)
Feb 01, 2022
6.091
6.386
6.091
6.372
68,314,744
+0.23(+3.75%)
Jan 31, 2022
6.110
6.190
6.142
74,160,048
-0.01(-0.22%)
Jan 28, 2022
6.340
6.469
6.064
6.156
113,185,792
-0.18(-2.90%)
Jan 27, 2022
6.418
6.436
6.211
6.340
101,555,320
+0.08(+1.25%)
Jan 26, 2022
6.179
6.372
6.156
6.262
136,765,856
+0.21(+3.42%)
Jan 25, 2022
5.783
6.105
5.728
6.055
106,720,904
+0.24(+4.11%)
Jan 24, 2022
5.760
5.820
5.567
5.815
99,728,072
-0.01(-0.24%)
Jan 21, 2022
5.834
5.930
5.811
5.829
65,977,892
+0.01(+0.16%)
Jan 20, 2022
5.880
5.949
5.806
5.820
82,093,576
+0.02(+0.32%)
Jan 19, 2022
5.825
5.923
5.783
5.802
73,557,096
+0.07(+1.20%)
Jan 18, 2022
5.783
5.820
5.585
5.733
89,288,552
-0.07(-1.19%)
Jan 14, 2022
5.802
0
+0.14(+2.52%)
Jan 13, 2022
5.590
5.769
5.585
5.659
116,666,504
+0.13(+2.33%)
Jan 12, 2022
5.392
5.553
5.383
5.530
106,869,536
+0.20(+3.80%)
Jan 11, 2022
5.024
5.330
5.010
5.328
92,558,112
+0.35(+6.93%)
Jan 10, 2022
5.029
5.052
4.930
4.983
65,930,552
-0.08(-1.63%)
Jan 07, 2022
4.987
5.082
4.978
5.065
48,885,180
+0.08(+1.66%)
Jan 06, 2022
5.052
5.095
4.955
4.983
55,364,676
+0.05(+0.93%)
Jan 05, 2022
5.162
5.194
4.932
4.937
73,740,568
-0.25(-4.88%)
Jan 04, 2022
5.093
5.240
5.086
5.190
53,922,980
+0.06(+1.17%)
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
.