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 (%)
Feb 28, 2022
6.397
6.487
6.306
6.464
70,539,712
+0.05(+0.70%)
Feb 25, 2022
6.270
6.424
6.279
6.419
82,718,496
+0.11(+1.72%)
Feb 24, 2022
6.618
6.636
6.136
6.311
119,456,000
-0.28(-4.19%)
Feb 23, 2022
6.614
6.645
6.516
6.587
88,414,784
+0.11(+1.68%)
Feb 22, 2022
6.654
6.659
6.398
6.478
86,348,728
+0.14(+2.21%)
Feb 18, 2022
6.338
0
+0.02(+0.29%)
Feb 17, 2022
6.360
6.397
6.274
6.320
47,595,340
-0.11(-1.69%)
Feb 16, 2022
6.351
6.532
6.347
6.428
66,679,096
+0.20(+3.20%)
Feb 15, 2022
6.207
6.234
6.095
6.229
60,942,552
-0.10(-1.50%)
Feb 14, 2022
6.415
6.428
6.238
6.324
78,954,352
-0.09(-1.48%)
Feb 11, 2022
6.220
6.473
6.184
6.419
98,867,792
+0.27(+4.42%)
Feb 10, 2022
6.102
6.295
6.100
6.148
67,872,480
+0.08(+1.27%)
Feb 09, 2022
6.075
6.184
6.028
6.071
61,318,572
+0.05(+0.90%)
Feb 08, 2022
6.012
6.030
5.917
6.017
100,136,776
-0.12(-1.92%)
Feb 07, 2022
6.093
6.173
6.035
6.134
53,579,424
+0.00(+0.00%)
Feb 04, 2022
6.116
6.225
6.029
6.134
72,645,304
+0.10(+1.65%)
Feb 03, 2022
5.994
5.931
6.035
74,496,664
-0.09(-1.40%)
Feb 02, 2022
6.188
6.188
6.035
6.121
55,014,272
-0.14(-2.31%)
Feb 01, 2022
5.989
6.279
5.989
6.265
69,477,928
+0.23(+3.75%)
Jan 31, 2022
6.007
6.087
6.039
75,422,752
-0.01(-0.22%)
Jan 28, 2022
6.234
6.360
5.962
6.053
115,112,984
-0.18(-2.90%)
Jan 27, 2022
6.311
6.329
6.107
6.234
103,284,488
+0.08(+1.25%)
Jan 26, 2022
6.075
6.265
6.053
6.157
139,094,544
+0.20(+3.42%)
Jan 25, 2022
5.686
6.003
5.632
5.953
108,538,024
+0.24(+4.11%)
Jan 24, 2022
5.664
5.722
5.474
5.718
101,426,128
-0.01(-0.24%)
Jan 21, 2022
5.736
5.831
5.713
5.732
67,101,288
+0.01(+0.16%)
Jan 20, 2022
5.781
5.849
5.709
5.722
83,491,368
+0.02(+0.32%)
Jan 19, 2022
5.727
5.824
5.686
5.704
74,809,544
+0.07(+1.20%)
Jan 18, 2022
5.686
5.722
5.492
5.637
90,808,848
-0.07(-1.19%)
Jan 14, 2022
5.704
0
+0.14(+2.52%)
Jan 13, 2022
5.496
5.673
5.492
5.564
118,652,968
+0.13(+2.33%)
Jan 12, 2022
5.302
5.460
5.293
5.438
108,689,184
+0.20(+3.80%)
Jan 11, 2022
4.940
5.241
4.926
5.238
94,134,088
+0.34(+6.93%)
Jan 10, 2022
4.944
4.967
4.847
4.899
67,053,140
-0.08(-1.63%)
Jan 07, 2022
4.904
4.996
4.895
4.981
49,717,540
+0.08(+1.66%)
Jan 06, 2022
4.967
5.010
4.872
4.899
56,307,360
+0.05(+0.93%)
Jan 05, 2022
5.076
5.107
4.849
4.854
74,996,136
-0.25(-4.88%)
Jan 04, 2022
5.008
5.153
5.001
5.103
54,841,116
+0.06(+1.17%)
Jan 03, 2022
4.985
5.076
4.962
5.044
45,681,392
+0.08(+1.55%)
Dec 31, 2021
5.003
5.012
4.958
4.967
23,797,542
-0.00(-0.09%)
Dec 30, 2021
4.990
5.057
4.972
4.972
42,698,448
+0.04(+0.83%)
Dec 29, 2021
4.967
5.017
4.899
4.931
45,168,732
-0.09(-1.80%)
Dec 28, 2021
5.003
5.048
4.985
5.021
34,922,064
+0.01(+0.18%)
Dec 27, 2021
4.886
5.026
4.840
5.012
47,812,364
+0.13(+2.69%)
Dec 23, 2021
4.849
4.908
4.795
4.881
45,106,928
+0.04(+0.84%)
Dec 22, 2021
4.768
4.863
4.750
4.840
40,074,872
+0.06(+1.23%)
Dec 21, 2021
4.849
4.872
4.773
4.782
52,064,756
-0.00(-0.09%)
Dec 20, 2021
4.714
4.813
4.700
4.786
65,230,176
-0.09(-1.95%)
Dec 17, 2021
4.940
4.967
4.868
4.881
45,306,028
-0.14(-2.88%)
Dec 16, 2021
5.017
5.098
4.990
5.026
61,426,824
+0.11(+2.21%)
Dec 15, 2021
4.890
4.935
4.822
4.917
48,227,792
-0.01(-0.18%)
Dec 14, 2021
5.039
5.096
4.917
4.926
46,441,068
-0.07(-1.45%)
Dec 13, 2021
5.098
5.114
4.967
4.999
46,416,752
-0.10(-1.95%)
Dec 10, 2021
5.080
5.114
5.044
5.098
30,075,114
+0.03(+0.62%)
Dec 09, 2021
4.999
5.076
4.983
5.067
41,007,116
-0.05(-0.97%)
Dec 08, 2021
5.116
5.171
5.087
5.116
78,352,888
+0.07(+1.43%)
Dec 07, 2021
4.922
5.053
4.892
5.044
80,225,008
+0.18(+3.72%)
Dec 06, 2021
4.822
4.899
4.782
4.863
72,535,576
+0.05(+1.13%)
Dec 03, 2021
4.791
4.836
4.696
4.809
100,582,784
+0.07(+1.53%)
Dec 02, 2021
4.352
4.750
4.334
4.736
117,209,344
+0.44(+10.16%)
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
.