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 (%)
Oct 29, 2021
4.345
4.387
4.103
4.130
139,637,760
-0.31(-7.01%)
Oct 28, 2021
4.370
4.458
4.357
4.442
74,920,984
+0.03(+0.67%)
Oct 27, 2021
4.458
4.484
4.391
4.412
62,676,680
-0.02(-0.47%)
Oct 26, 2021
4.446
4.433
69,879,704
-0.07(-1.59%)
Oct 25, 2021
4.315
4.517
4.315
4.505
118,658,496
+0.32(+7.64%)
Oct 22, 2021
4.126
4.227
3.937
4.185
209,845,376
-0.04(-1.00%)
Oct 21, 2021
4.349
4.370
4.139
4.227
101,051,824
-0.26(-5.90%)
Oct 20, 2021
4.379
4.532
4.353
4.492
66,798,304
+0.14(+3.29%)
Oct 19, 2021
4.538
4.551
4.315
4.349
122,197,456
-0.26(-5.66%)
Oct 18, 2021
4.589
4.648
4.553
4.610
46,082,380
-0.05(-1.17%)
Oct 15, 2021
4.622
4.690
4.597
4.665
39,927,872
+0.07(+1.46%)
Oct 14, 2021
4.698
4.707
4.580
4.597
57,939,696
-0.05(-1.09%)
Oct 13, 2021
4.526
4.656
4.509
4.648
54,346,872
+0.14(+3.08%)
Oct 12, 2021
4.538
4.591
4.448
4.509
35,309,804
+0.00(+0.00%)
Oct 11, 2021
4.627
4.656
4.509
4.509
62,718,052
-0.04(-0.92%)
Oct 08, 2021
4.551
4.627
4.509
4.551
52,547,492
+0.08(+1.69%)
Oct 07, 2021
4.479
4.515
4.389
4.475
42,686,428
-0.02(-0.37%)
Oct 06, 2021
4.492
4.530
4.423
4.492
52,310,708
-0.12(-2.64%)
Oct 05, 2021
4.618
4.660
4.566
4.614
72,698,304
+0.07(+1.48%)
Oct 04, 2021
4.496
4.576
4.475
4.547
71,981,440
+0.03(+0.65%)
Oct 01, 2021
4.387
4.524
4.387
4.517
53,854,808
+0.17(+3.87%)
Sep 30, 2021
4.374
4.416
4.312
4.349
48,445,652
-0.02(-0.39%)
Sep 29, 2021
4.332
4.433
4.265
4.366
52,963,396
+0.05(+1.27%)
Sep 28, 2021
4.446
4.505
4.273
4.311
83,497,136
-0.08(-1.91%)
Sep 27, 2021
4.400
4.465
4.282
4.395
94,155,016
+0.06(+1.46%)
Sep 24, 2021
4.294
4.398
4.286
4.332
41,718,488
-0.04(-0.87%)
Sep 23, 2021
4.244
4.378
4.223
4.370
47,664,420
+0.17(+4.11%)
Sep 22, 2021
4.181
4.282
4.168
4.198
59,744,332
+0.11(+2.78%)
Sep 21, 2021
4.067
4.122
3.979
4.084
57,020,004
+0.08(+2.00%)
Sep 20, 2021
3.962
4.013
3.870
4.004
84,080,600
-0.08(-1.96%)
Sep 17, 2021
4.202
4.223
4.080
4.084
79,566,712
-0.20(-4.62%)
Sep 16, 2021
4.303
4.307
4.193
4.282
46,293,772
-0.04(-0.97%)
Sep 15, 2021
4.294
4.381
4.269
4.324
48,115,180
+0.04(+0.98%)
Sep 14, 2021
4.320
4.345
4.236
4.282
48,453,828
-0.05(-1.26%)
Sep 13, 2021
4.273
4.374
4.240
4.336
51,445,080
+0.16(+3.72%)
Sep 10, 2021
4.269
4.315
4.172
4.181
58,819,580
-0.01(-0.30%)
Sep 09, 2021
4.126
4.286
3.987
4.193
151,802,048
+0.09(+2.26%)
Sep 08, 2021
4.362
4.410
4.084
4.101
111,474,872
-0.34(-7.58%)
Sep 07, 2021
4.387
4.559
4.395
4.437
49,648,604
+0.04(+0.96%)
Sep 03, 2021
4.471
4.475
4.383
4.395
44,635,600
-0.06(-1.42%)
Sep 02, 2021
4.479
4.629
4.437
4.458
64,701,632
-0.07(-1.58%)
Sep 01, 2021
4.488
4.585
4.456
4.530
61,908,760
-0.03(-0.65%)
Aug 31, 2021
4.652
4.673
4.515
4.559
72,071,736
-0.08(-1.72%)
Aug 30, 2021
4.707
4.736
4.627
4.639
69,958,568
-0.08(-1.61%)
Aug 27, 2021
4.564
4.719
4.564
4.715
72,968,912
+0.19(+4.09%)
Aug 26, 2021
4.585
4.610
4.517
4.530
42,829,560
-0.05(-1.10%)
Aug 25, 2021
4.530
4.597
4.490
4.580
35,038,024
+0.04(+0.83%)
Aug 24, 2021
4.437
4.547
4.425
4.543
34,461,172
+0.16(+3.65%)
Aug 23, 2021
4.307
4.400
4.294
4.383
70,687,368
+0.13(+3.17%)
Aug 20, 2021
4.130
4.257
4.105
4.248
65,778,148
+0.00(+0.10%)
Aug 19, 2021
4.214
4.281
4.168
4.244
50,100,124
-0.06(-1.46%)
Aug 18, 2021
4.408
4.442
4.307
4.307
48,283,280
-0.13(-3.03%)
Aug 17, 2021
4.416
4.568
4.355
4.442
64,168,088
+0.01(+0.22%)
Aug 16, 2021
4.464
4.478
4.388
4.432
59,166,060
-0.08(-1.68%)
Aug 13, 2021
4.460
4.563
4.440
4.507
46,896,020
+0.03(+0.71%)
Aug 12, 2021
4.468
4.527
4.424
4.476
56,576,716
-0.01(-0.18%)
Aug 11, 2021
4.392
4.509
4.372
4.484
51,909,796
+0.06(+1.35%)
Aug 10, 2021
4.416
4.507
4.392
4.424
78,937,192
+0.03(+0.72%)
Aug 09, 2021
4.372
4.400
4.265
4.392
68,277,320
-0.05(-1.16%)
Aug 06, 2021
4.464
4.472
4.376
4.444
91,788,192
-0.04(-0.80%)
Aug 05, 2021
4.488
4.647
4.420
4.480
192,500,896
+0.38(+9.21%)
Aug 04, 2021
4.193
4.201
4.021
4.102
82,025,560
-0.15(-3.46%)
Aug 03, 2021
4.094
4.261
4.034
4.249
74,864,120
+0.02(+0.47%)
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
.