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: 4:10 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, 2023
8.659
8.659
8.148
8.200
66,310,564
-0.30(-3.57%)
Feb 27, 2023
8.437
8.681
8.370
8.503
34,753,280
+0.09(+1.05%)
Feb 24, 2023
8.466
8.588
8.378
8.415
25,698,910
-0.23(-2.65%)
Feb 23, 2023
8.533
8.751
8.503
8.644
27,587,622
+0.31(+3.73%)
Feb 22, 2023
8.311
8.400
8.274
8.333
22,432,872
+0.00(+0.00%)
Feb 21, 2023
8.503
8.614
8.296
8.333
13,985,808
-0.21(-2.42%)
Feb 17, 2023
8.503
8.596
8.422
8.540
23,515,382
-0.07(-0.77%)
Feb 16, 2023
8.489
8.636
8.489
8.607
16,669,170
+0.01(+0.17%)
Feb 15, 2023
8.518
8.611
8.437
8.592
23,332,864
-0.01(-0.09%)
Feb 14, 2023
8.614
8.725
8.518
8.600
24,314,404
-0.05(-0.60%)
Feb 13, 2023
8.496
8.666
8.448
8.651
25,931,924
+0.13(+1.47%)
Feb 10, 2023
8.356
8.555
8.319
8.526
45,902,220
+0.35(+4.34%)
Feb 09, 2023
8.259
8.322
8.155
8.171
45,393,756
-0.11(-1.34%)
Feb 08, 2023
8.208
8.348
8.112
8.282
29,687,534
+0.11(+1.36%)
Feb 07, 2023
8.274
8.344
8.060
8.171
27,550,616
-0.10(-1.25%)
Feb 06, 2023
8.015
8.296
7.923
8.274
37,052,024
+0.26(+3.23%)
Feb 03, 2023
8.067
8.222
7.930
8.015
29,987,068
-0.06(-0.73%)
Feb 02, 2023
8.496
8.526
7.997
8.075
46,640,220
-0.37(-4.38%)
Feb 01, 2023
8.570
8.699
8.252
8.444
35,557,264
-0.13(-1.55%)
Jan 31, 2023
8.363
8.592
8.322
8.577
28,656,456
+0.24(+2.84%)
Jan 30, 2023
8.496
8.496
8.304
8.341
29,476,730
-0.01(-0.09%)
Jan 27, 2023
8.489
8.540
8.289
8.348
31,856,836
-0.27(-3.17%)
Jan 26, 2023
8.821
8.851
8.392
8.622
35,665,240
-0.20(-2.26%)
Jan 25, 2023
8.636
8.844
8.481
8.821
26,373,122
+0.11(+1.27%)
Jan 24, 2023
7.121
10.69
7.121
8.710
22,353,500
+0.04(+0.43%)
Jan 23, 2023
8.555
8.925
8.540
8.673
39,383,508
+0.20(+2.36%)
Jan 20, 2023
8.252
8.496
8.208
8.474
24,283,260
+0.08(+0.97%)
Jan 19, 2023
8.141
8.422
8.119
8.392
32,694,030
+0.27(+3.37%)
Jan 18, 2023
8.474
8.526
8.119
8.119
44,961,464
-0.24(-2.92%)
Jan 17, 2023
7.941
8.374
7.941
8.363
37,577,508
+0.35(+4.34%)
Jan 13, 2023
7.971
8.075
7.957
8.015
18,239,504
-0.04(-0.55%)
Jan 12, 2023
7.831
8.088
7.808
8.060
29,975,510
+0.21(+2.73%)
Jan 11, 2023
7.875
7.882
7.734
7.845
31,942,256
+0.12(+1.53%)
Jan 10, 2023
7.616
7.749
7.465
7.727
19,839,878
+0.16(+2.05%)
Jan 09, 2023
7.557
7.642
7.490
7.572
25,828,326
-0.03(-0.39%)
Jan 06, 2023
7.646
7.675
7.516
7.601
23,896,584
+0.11(+1.48%)
Jan 05, 2023
7.283
7.550
7.239
7.490
37,044,380
+0.31(+4.33%)
Jan 04, 2023
6.995
7.313
6.854
7.180
44,510,236
+0.16(+2.21%)
Jan 03, 2023
7.224
7.335
6.954
7.025
62,740,600
-0.85(-10.80%)
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%)
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
.