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 (%)
Nov 30, 2022
8.354
8.517
8.205
8.499
48,375,788
+0.40(+4.94%)
Nov 29, 2022
7.954
8.259
7.932
8.099
59,433,340
+0.44(+5.69%)
Nov 28, 2022
7.423
7.707
7.409
7.663
39,982,804
+0.17(+2.33%)
Nov 25, 2022
7.547
7.598
7.409
7.489
22,124,590
+0.12(+1.58%)
Nov 23, 2022
7.285
7.430
7.249
7.372
47,966,824
-0.01(-0.20%)
Nov 22, 2022
7.111
7.387
6.951
7.387
115,269,448
+0.03(+0.43%)
Nov 21, 2022
7.381
7.426
7.104
7.356
66,492,608
+0.03(+0.44%)
Nov 18, 2022
7.291
7.404
7.214
7.323
78,646,104
-0.07(-0.96%)
Nov 17, 2022
7.278
7.426
7.210
7.394
51,703,320
-0.08(-1.04%)
Nov 16, 2022
7.633
7.701
7.407
7.472
54,754,792
-0.25(-3.26%)
Nov 15, 2022
7.865
7.891
7.627
7.723
38,441,924
+0.05(+0.59%)
Nov 14, 2022
7.549
7.788
7.520
7.678
51,658,124
+0.22(+2.94%)
Nov 11, 2022
7.175
7.549
7.149
7.459
76,311,936
+0.35(+5.00%)
Nov 10, 2022
7.168
7.297
6.981
7.104
86,194,752
-0.38(-5.09%)
Nov 09, 2022
7.665
7.727
7.456
7.485
41,666,164
-0.20(-2.60%)
Nov 08, 2022
7.678
7.723
7.497
7.685
57,472,404
+0.03(+0.42%)
Nov 07, 2022
8.033
8.143
7.614
7.652
93,439,232
-0.51(-6.25%)
Nov 04, 2022
8.717
8.749
8.052
8.162
130,781,312
-0.26(-3.07%)
Nov 03, 2022
8.214
8.572
8.204
8.420
78,152,728
+0.19(+2.35%)
Nov 02, 2022
8.401
8.485
8.220
8.227
41,981,764
-0.18(-2.15%)
Nov 01, 2022
8.362
8.565
8.252
8.407
94,410,592
+0.14(+1.64%)
Oct 31, 2022
8.065
8.575
8.059
8.272
153,748,448
-0.41(-4.68%)
Oct 28, 2022
8.704
8.769
8.562
8.678
77,256,488
-0.15(-1.75%)
Oct 27, 2022
8.827
9.027
8.765
8.833
58,499,512
+0.10(+1.18%)
Oct 26, 2022
8.594
8.975
8.559
8.730
70,799,344
-0.25(-2.80%)
Oct 25, 2022
9.014
9.181
8.911
8.981
52,511,076
-0.17(-1.90%)
Oct 24, 2022
9.917
9.953
9.111
9.156
93,904,568
-1.20(-11.59%)
Oct 21, 2022
9.930
10.53
9.891
10.36
89,259,008
+0.39(+3.95%)
Oct 20, 2022
9.794
9.962
9.736
9.962
54,518,364
+0.37(+3.83%)
Oct 19, 2022
9.259
9.607
9.243
9.594
54,157,904
+0.34(+3.62%)
Oct 18, 2022
9.091
9.285
8.949
9.259
46,565,980
+0.24(+2.65%)
Oct 17, 2022
9.046
9.223
8.911
9.020
52,330,400
+0.02(+0.22%)
Oct 14, 2022
9.240
9.265
8.991
9.001
43,950,644
-0.31(-3.33%)
Oct 13, 2022
8.872
9.517
8.820
9.311
64,582,716
+0.35(+3.89%)
Oct 12, 2022
8.981
9.039
8.827
8.962
33,601,336
-0.07(-0.79%)
Oct 11, 2022
9.040
9.252
8.998
9.033
43,125,040
-0.15(-1.69%)
Oct 10, 2022
9.330
9.436
9.169
9.188
37,595,364
-0.07(-0.77%)
Oct 07, 2022
9.356
9.514
9.195
9.259
48,081,008
-0.10(-1.10%)
Oct 06, 2022
9.130
9.362
9.098
9.362
47,670,916
+0.26(+2.83%)
Oct 05, 2022
8.820
9.181
8.814
9.104
46,484,348
+0.28(+3.22%)
Oct 04, 2022
9.175
9.191
8.775
8.820
53,096,700
-0.15(-1.65%)
Oct 03, 2022
8.859
9.001
8.730
8.969
98,042,368
+1.01(+12.64%)
Sep 30, 2022
7.768
8.127
7.749
7.962
56,871,644
+0.13(+1.65%)
Sep 29, 2022
7.730
7.891
7.643
7.833
51,653,928
-0.08(-0.98%)
Sep 28, 2022
7.962
7.968
7.707
7.910
58,123,592
+0.01(+0.08%)
Sep 27, 2022
7.975
8.069
7.865
7.904
44,588,152
+0.06(+0.74%)
Sep 26, 2022
7.956
8.052
7.749
7.846
60,696,720
-0.25(-3.11%)
Sep 23, 2022
8.549
8.569
8.046
8.098
66,970,684
-0.82(-9.19%)
Sep 22, 2022
8.762
8.981
8.659
8.917
38,874,252
+0.25(+2.90%)
Sep 21, 2022
8.820
8.859
8.607
8.665
39,221,380
-0.07(-0.81%)
Sep 20, 2022
8.659
8.830
8.636
8.736
36,139,576
+0.01(+0.15%)
Sep 19, 2022
8.310
8.788
8.285
8.723
41,143,240
+0.27(+3.21%)
Sep 16, 2022
8.401
8.478
8.291
8.452
42,685,608
-0.09(-1.06%)
Sep 15, 2022
8.562
8.649
8.478
8.543
32,341,862
-0.12(-1.34%)
Sep 14, 2022
8.646
8.775
8.620
8.659
31,310,404
+0.12(+1.36%)
Sep 13, 2022
8.698
8.807
8.523
8.543
48,248,424
-0.43(-4.75%)
Sep 12, 2022
9.091
9.136
8.946
8.969
36,402,532
+0.06(+0.72%)
Sep 09, 2022
9.007
9.007
8.891
8.904
32,849,440
+0.11(+1.25%)
Sep 08, 2022
8.891
9.069
8.698
8.794
40,853,516
-0.09(-1.02%)
Sep 07, 2022
8.717
8.972
8.665
8.885
34,629,212
+0.02(+0.22%)
Sep 06, 2022
8.969
8.981
8.743
8.865
46,938,256
-0.45(-4.85%)
Sep 02, 2022
9.523
9.598
9.262
9.317
40,852,308
+0.00(+0.00%)
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
.