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
)
16.97
-0.36 (-2.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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, 2022
9.426
9.867
9.378
9.761
65,704,000
+0.04(+0.42%)
Aug 30, 2022
10.10
10.14
9.624
9.720
57,168,376
-0.61(-5.95%)
Aug 29, 2022
10.18
10.55
10.11
10.33
42,894,488
+0.27(+2.65%)
Aug 26, 2022
9.856
10.08
9.781
10.07
34,404,776
+0.11(+1.10%)
Aug 25, 2022
10.12
10.13
9.733
9.959
63,731,864
-0.08(-0.75%)
Aug 24, 2022
9.884
10.17
9.829
10.03
41,300,528
+0.05(+0.48%)
Aug 23, 2022
9.713
10.01
9.712
9.986
52,030,228
+0.47(+4.95%)
Aug 22, 2022
9.187
9.569
9.071
9.515
44,476,228
+0.18(+1.98%)
Aug 19, 2022
9.576
9.603
9.276
9.330
47,853,356
-0.38(-3.87%)
Aug 18, 2022
9.740
9.842
9.603
9.706
33,380,272
+0.11(+1.14%)
Aug 17, 2022
9.241
9.631
9.228
9.597
43,986,160
+0.22(+2.33%)
Aug 16, 2022
9.296
9.395
9.241
9.378
31,348,376
+0.03(+0.37%)
Aug 15, 2022
8.961
9.467
8.920
9.344
64,148,872
+0.04(+0.44%)
Aug 12, 2022
8.634
9.371
8.613
9.303
92,681,904
+0.77(+9.02%)
Aug 11, 2022
8.918
8.952
8.488
8.533
96,783,088
-0.25(-2.90%)
Aug 10, 2022
8.850
8.895
8.738
8.788
92,526,104
+0.06(+0.65%)
Aug 09, 2022
8.799
8.853
8.671
8.731
60,002,648
+0.06(+0.65%)
Aug 08, 2022
8.409
8.692
8.369
8.675
73,182,840
+0.50(+6.16%)
Aug 05, 2022
7.917
8.228
7.906
8.171
46,712,184
+0.17(+2.12%)
Aug 04, 2022
7.832
8.030
7.702
8.002
52,235,376
+0.22(+2.83%)
Aug 03, 2022
7.866
7.908
7.747
7.781
40,585,804
-0.05(-0.58%)
Aug 02, 2022
7.940
8.030
7.810
7.827
45,496,168
-0.15(-1.84%)
Aug 01, 2022
7.962
8.106
7.855
7.974
57,896,900
-0.10(-1.26%)
Jul 29, 2022
7.866
8.166
7.866
8.075
79,773,272
+0.50(+6.65%)
Jul 28, 2022
7.504
7.623
7.309
7.572
64,313,820
+0.25(+3.40%)
Jul 27, 2022
7.199
7.329
7.043
7.323
54,686,128
+0.19(+2.70%)
Jul 26, 2022
7.165
7.233
7.019
7.131
37,172,460
+0.12(+1.78%)
Jul 25, 2022
6.758
7.007
6.712
7.007
46,255,764
+0.42(+6.44%)
Jul 22, 2022
6.537
6.628
6.509
6.582
37,362,972
+0.10(+1.48%)
Jul 21, 2022
6.413
6.498
6.288
6.486
37,815,128
-0.09(-1.38%)
Jul 20, 2022
6.588
6.656
6.515
6.577
36,608,792
-0.02(-0.26%)
Jul 19, 2022
6.532
6.673
6.532
6.594
28,582,882
+0.11(+1.66%)
Jul 18, 2022
6.469
6.597
6.464
6.486
34,233,728
+0.14(+2.14%)
Jul 15, 2022
6.209
6.356
6.172
6.351
31,368,988
+0.19(+3.03%)
Jul 14, 2022
6.181
6.237
6.079
6.164
47,343,616
-0.25(-3.88%)
Jul 13, 2022
6.317
6.503
6.300
6.413
40,577,604
+0.06(+0.98%)
Jul 12, 2022
6.362
6.435
6.317
6.351
33,199,182
-0.18(-2.77%)
Jul 11, 2022
6.548
6.611
6.483
6.532
54,566,312
-0.14(-2.04%)
Jul 08, 2022
6.673
6.712
6.548
6.667
29,829,880
+0.13(+1.99%)
Jul 07, 2022
6.481
6.591
6.481
6.537
35,732,632
+0.26(+4.14%)
Jul 06, 2022
6.322
6.356
6.079
6.277
42,841,024
-0.14(-2.12%)
Jul 05, 2022
6.475
6.498
6.221
6.413
60,121,524
-0.24(-3.57%)
Jul 01, 2022
6.520
6.667
6.345
6.650
62,584,760
+0.05(+0.68%)
Jun 30, 2022
6.554
6.673
6.472
6.605
51,344,228
-0.08(-1.27%)
Jun 29, 2022
6.831
6.893
6.662
6.690
46,311,396
-0.03(-0.50%)
Jun 28, 2022
6.865
6.905
6.656
6.724
48,946,860
+0.06(+0.93%)
Jun 27, 2022
6.339
6.707
6.311
6.662
72,597,328
+0.47(+7.58%)
Jun 24, 2022
6.368
6.413
6.175
6.192
49,571,252
-0.08(-1.35%)
Jun 23, 2022
6.560
6.588
6.215
6.277
55,005,604
-0.20(-3.06%)
Jun 22, 2022
6.373
6.650
6.319
6.475
58,206,220
-0.06(-0.87%)
Jun 21, 2022
6.633
6.704
6.503
6.532
66,273,632
-0.03(-0.52%)
Jun 17, 2022
6.837
6.860
6.351
6.565
128,250,600
-0.27(-3.89%)
Jun 16, 2022
7.018
7.040
6.698
6.831
78,825,416
-0.38(-5.33%)
Jun 15, 2022
7.272
7.318
7.040
7.216
65,110,156
+0.03(+0.39%)
Jun 14, 2022
7.306
7.340
7.108
7.188
55,317,860
+0.07(+0.95%)
Jun 13, 2022
7.216
7.284
6.995
7.120
89,004,488
-0.35(-4.69%)
Jun 10, 2022
7.385
7.515
7.301
7.470
60,881,700
-0.17(-2.22%)
Jun 09, 2022
7.736
7.815
7.634
7.640
43,557,528
-0.16(-2.03%)
Jun 08, 2022
7.872
7.942
7.776
7.798
36,594,988
-0.06(-0.79%)
Jun 07, 2022
7.889
7.974
7.835
7.860
47,362,516
-0.07(-0.86%)
Jun 06, 2022
8.058
8.064
7.866
7.928
32,482,576
-0.09(-1.13%)
Jun 03, 2022
7.719
8.024
7.719
8.019
50,742,500
+0.24(+3.13%)
Jun 02, 2022
7.804
7.855
7.722
7.776
28,372,614
-0.05(-0.58%)
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
.