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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jan 03, 2022
5.070
5.162
5.046
5.130
44,916,604
+0.08(+1.55%)
Dec 31, 2021
5.088
5.098
5.042
5.052
23,399,128
-0.00(-0.09%)
Dec 30, 2021
5.075
5.143
5.056
5.056
41,983,600
+0.04(+0.83%)
Dec 29, 2021
5.052
5.102
4.983
5.015
44,412,528
-0.09(-1.80%)
Dec 28, 2021
5.088
5.134
5.070
5.107
34,337,408
+0.01(+0.18%)
Dec 27, 2021
4.969
5.111
4.923
5.098
47,011,900
+0.13(+2.69%)
Dec 23, 2021
4.932
4.992
4.877
4.964
44,351,756
+0.04(+0.84%)
Dec 22, 2021
4.849
4.946
4.831
4.923
39,403,948
+0.06(+1.23%)
Dec 21, 2021
4.932
4.955
4.854
4.863
51,193,100
-0.00(-0.09%)
Dec 20, 2021
4.794
4.895
4.780
4.868
64,138,108
-0.10(-1.95%)
Dec 17, 2021
5.024
5.052
4.950
4.964
44,547,524
-0.15(-2.88%)
Dec 16, 2021
5.102
5.185
5.075
5.111
60,398,432
+0.11(+2.21%)
Dec 15, 2021
4.973
5.019
4.904
5.001
47,420,376
-0.01(-0.18%)
Dec 14, 2021
5.125
5.183
5.001
5.010
45,663,564
-0.07(-1.45%)
Dec 13, 2021
5.185
5.201
5.052
5.084
45,639,656
-0.10(-1.95%)
Dec 10, 2021
5.167
5.201
5.130
5.185
29,571,604
+0.03(+0.63%)
Dec 09, 2021
5.084
5.162
5.068
5.153
40,320,584
-0.05(-0.97%)
Dec 08, 2021
5.203
5.259
5.174
5.203
77,041,128
+0.07(+1.43%)
Dec 07, 2021
5.006
5.139
4.976
5.130
78,881,904
+0.18(+3.72%)
Dec 06, 2021
4.904
4.983
4.863
4.946
71,321,200
+0.06(+1.13%)
Dec 03, 2021
4.872
4.918
4.776
4.891
98,898,848
+0.07(+1.53%)
Dec 02, 2021
4.426
4.831
4.407
4.817
115,247,056
+0.44(+10.16%)
Dec 01, 2021
4.521
4.578
4.369
4.373
91,238,928
-0.01(-0.28%)
Nov 30, 2021
4.397
4.455
4.288
4.385
83,568,376
-0.06(-1.29%)
Nov 29, 2021
4.401
4.471
4.293
4.443
77,555,608
+0.14(+3.25%)
Nov 26, 2021
4.356
4.356
4.212
4.303
73,575,912
-0.00(-0.10%)
Nov 24, 2021
4.200
4.315
4.184
4.307
50,498,440
+0.08(+1.85%)
Nov 23, 2021
4.089
4.251
4.073
4.229
64,786,424
+0.21(+5.32%)
Nov 22, 2021
4.089
4.167
4.011
4.015
61,629,560
+0.01(+0.31%)
Nov 19, 2021
4.044
4.060
3.974
4.003
47,299,860
-0.06(-1.42%)
Nov 18, 2021
4.089
4.112
4.060
4.060
54,689,896
-0.07(-1.59%)
Nov 17, 2021
4.216
4.249
4.101
4.126
47,752,180
-0.10(-2.43%)
Nov 16, 2021
4.204
4.253
4.136
4.229
50,008,408
-0.02(-0.39%)
Nov 15, 2021
4.212
4.282
4.160
4.245
36,300,420
+0.04(+0.98%)
Nov 12, 2021
4.130
4.204
4.071
4.204
49,156,112
+0.05(+1.29%)
Nov 11, 2021
4.155
4.211
4.136
4.151
46,741,572
-0.02(-0.39%)
Nov 10, 2021
4.175
4.167
65,507,044
+0.02(+0.60%)
Nov 09, 2021
4.138
4.175
4.097
4.143
64,463,676
+0.10(+2.44%)
Nov 08, 2021
4.003
4.097
4.003
4.044
61,485,732
+0.05(+1.23%)
Nov 05, 2021
4.007
4.054
3.945
3.995
61,465,048
+0.08(+1.99%)
Nov 04, 2021
4.056
4.069
3.894
3.917
99,225,576
-0.15(-3.74%)
Nov 03, 2021
4.085
4.163
4.036
4.069
87,382,704
-0.07(-1.69%)
Nov 02, 2021
4.155
4.171
4.083
4.138
42,322,736
-0.05(-1.27%)
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
.