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 (%)
Dec 30, 2022
7.897
8.089
7.819
7.875
21,648,084
-0.02(-0.28%)
Dec 29, 2022
8.126
8.156
7.823
7.897
32,210,840
-0.13(-1.57%)
Dec 28, 2022
8.097
8.178
7.956
8.023
27,489,346
+0.00(+0.00%)
Dec 27, 2022
7.875
8.038
7.853
8.023
29,831,732
-0.18(-2.16%)
Dec 23, 2022
7.897
8.200
7.875
8.200
36,352,600
+0.44(+5.62%)
Dec 22, 2022
7.764
7.893
7.601
7.764
35,734,412
+0.15(+1.94%)
Dec 21, 2022
7.490
7.616
7.343
7.616
30,024,316
+0.23(+3.10%)
Dec 20, 2022
7.202
7.513
7.180
7.387
41,302,880
+0.24(+3.42%)
Dec 19, 2022
6.936
7.150
6.899
7.143
38,133,696
+0.21(+3.09%)
Dec 16, 2022
6.862
6.988
6.792
6.928
34,883,224
-0.01(-0.21%)
Dec 15, 2022
6.914
7.084
6.762
6.943
59,046,016
+0.18(+2.74%)
Dec 14, 2022
7.195
7.224
6.566
6.758
166,338,304
-0.74(-9.86%)
Dec 13, 2022
7.646
7.771
7.498
7.498
56,561,928
-0.14(-1.84%)
Dec 12, 2022
7.601
7.675
7.387
7.638
46,743,580
-0.28(-3.55%)
Dec 09, 2022
7.897
8.015
7.845
7.919
22,241,936
-0.05(-0.65%)
Dec 08, 2022
8.208
8.267
7.923
7.971
36,928,796
-0.22(-2.71%)
Dec 07, 2022
8.282
8.389
8.119
8.193
30,139,462
-0.01(-0.06%)
Dec 06, 2022
8.304
8.489
8.148
8.198
27,639,566
+0.01(+0.06%)
Dec 05, 2022
8.452
8.485
8.173
8.193
34,581,004
-0.24(-2.81%)
Dec 02, 2022
8.548
8.714
8.392
8.429
36,044,128
+0.09(+1.06%)
Dec 01, 2022
8.555
8.644
8.333
8.341
28,472,598
-0.30(-3.51%)
Nov 30, 2022
8.496
8.662
8.344
8.644
47,565,896
+0.41(+4.94%)
Nov 29, 2022
8.089
8.400
8.067
8.237
58,438,324
+0.44(+5.69%)
Nov 28, 2022
7.550
7.838
7.535
7.794
39,313,424
+0.18(+2.33%)
Nov 25, 2022
7.675
7.727
7.535
7.616
21,754,186
+0.12(+1.58%)
Nov 23, 2022
7.409
7.557
7.372
7.498
47,163,776
-0.01(-0.20%)
Nov 22, 2022
7.232
7.513
7.069
7.513
113,339,640
+0.03(+0.43%)
Nov 21, 2022
7.507
7.553
7.225
7.481
65,379,416
+0.03(+0.44%)
Nov 18, 2022
7.415
7.530
7.336
7.448
77,329,440
-0.07(-0.96%)
Nov 17, 2022
7.402
7.553
7.333
7.520
50,837,720
-0.08(-1.04%)
Nov 16, 2022
7.763
7.832
7.533
7.599
53,838,108
-0.26(-3.26%)
Nov 15, 2022
7.999
8.025
7.756
7.855
37,798,344
+0.05(+0.59%)
Nov 14, 2022
7.678
7.920
7.648
7.809
50,793,280
+0.22(+2.94%)
Nov 11, 2022
7.297
7.678
7.271
7.586
75,034,344
+0.36(+5.00%)
Nov 10, 2022
7.290
7.422
7.100
7.225
84,751,712
-0.39(-5.09%)
Nov 09, 2022
7.796
7.858
7.582
7.612
40,968,604
-0.20(-2.60%)
Nov 08, 2022
7.809
7.855
7.625
7.815
56,510,224
+0.03(+0.42%)
Nov 07, 2022
8.170
8.281
7.743
7.783
91,874,904
-0.52(-6.25%)
Nov 04, 2022
8.865
8.898
8.189
8.301
128,591,816
-0.26(-3.07%)
Nov 03, 2022
8.354
8.718
8.344
8.563
76,844,328
+0.20(+2.35%)
Nov 02, 2022
8.544
8.629
8.360
8.367
41,278,920
-0.18(-2.15%)
Nov 01, 2022
8.504
8.711
8.393
8.550
92,830,008
+0.14(+1.64%)
Oct 31, 2022
8.203
8.721
8.196
8.413
151,174,448
-0.41(-4.68%)
Oct 28, 2022
8.852
8.918
8.708
8.826
75,963,088
-0.16(-1.75%)
Oct 27, 2022
8.977
9.180
8.915
8.983
57,520,136
+0.10(+1.18%)
Oct 26, 2022
8.741
9.128
8.705
8.878
69,614,040
-0.26(-2.80%)
Oct 25, 2022
9.167
9.338
9.063
9.134
51,631,956
-0.18(-1.90%)
Oct 24, 2022
10.09
10.12
9.266
9.312
92,332,448
-1.22(-11.59%)
Oct 21, 2022
10.10
10.71
10.06
10.53
87,764,672
+0.40(+3.95%)
Oct 20, 2022
9.961
10.13
9.902
10.13
53,605,640
+0.37(+3.83%)
Oct 19, 2022
9.417
9.771
9.400
9.758
53,251,212
+0.34(+3.62%)
Oct 18, 2022
9.246
9.443
9.102
9.417
45,786,392
+0.24(+2.65%)
Oct 17, 2022
9.200
9.380
9.062
9.174
51,454,304
+0.02(+0.22%)
Oct 14, 2022
9.397
9.423
9.144
9.154
43,214,840
-0.31(-3.33%)
Oct 13, 2022
9.023
9.679
8.970
9.469
63,501,496
+0.35(+3.89%)
Oct 12, 2022
9.134
9.193
8.977
9.115
33,038,796
-0.07(-0.79%)
Oct 11, 2022
9.193
9.410
9.151
9.187
42,403,056
-0.16(-1.69%)
Oct 10, 2022
9.489
9.597
9.325
9.344
36,965,956
-0.07(-0.77%)
Oct 07, 2022
9.515
9.676
9.352
9.417
47,276,056
-0.10(-1.10%)
Oct 06, 2022
9.285
9.522
9.253
9.522
46,872,828
+0.26(+2.83%)
Oct 05, 2022
8.970
9.338
8.964
9.259
45,706,124
+0.29(+3.22%)
Oct 04, 2022
9.331
9.348
8.924
8.970
52,207,776
-0.15(-1.65%)
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
.