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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 30, 2020
2.598
2.643
2.576
2.590
59,142,676
-0.02(-0.90%)
Oct 29, 2020
2.438
2.645
2.403
2.613
103,402,048
+0.09(+3.40%)
Oct 28, 2020
2.625
2.641
2.524
2.528
91,610,768
-0.20(-7.31%)
Oct 27, 2020
2.762
2.764
2.723
2.727
46,938,076
-0.08(-2.92%)
Oct 26, 2020
2.836
2.840
2.762
2.809
41,273,476
-0.05(-1.78%)
Oct 23, 2020
2.934
2.942
2.836
2.860
43,412,952
-0.05(-1.74%)
Oct 22, 2020
2.817
2.910
2.805
2.910
46,968,024
+0.10(+3.62%)
Oct 21, 2020
2.797
2.832
2.758
2.809
52,638,692
-0.02(-0.55%)
Oct 20, 2020
2.746
2.840
2.738
2.824
66,170,552
+0.11(+3.88%)
Oct 19, 2020
2.699
2.793
2.680
2.719
59,692,744
+0.04(+1.46%)
Oct 16, 2020
2.742
2.746
2.676
2.680
52,761,860
-0.07(-2.42%)
Oct 15, 2020
2.735
2.766
2.711
2.746
49,043,728
-0.05(-1.68%)
Oct 14, 2020
2.840
2.871
2.789
2.793
45,602,216
-0.03(-1.11%)
Oct 13, 2020
2.793
2.836
2.758
2.824
36,486,184
-0.03(-0.96%)
Oct 12, 2020
2.832
2.860
2.797
2.852
19,386,328
+0.02(+0.69%)
Oct 09, 2020
2.871
2.879
2.809
2.832
52,762,372
-0.05(-1.76%)
Oct 08, 2020
2.785
2.887
2.778
2.883
47,110,844
+0.11(+3.80%)
Oct 07, 2020
2.789
2.813
2.723
2.778
38,631,300
-0.02(-0.84%)
Oct 06, 2020
2.934
2.938
2.785
2.801
49,046,000
-0.02(-0.55%)
Oct 05, 2020
2.719
2.848
2.688
2.817
77,193,368
+0.14(+5.41%)
Oct 02, 2020
2.696
2.735
2.655
2.672
70,122,688
-0.09(-3.25%)
Oct 01, 2020
2.715
2.778
2.668
2.762
84,911,408
-0.02(-0.70%)
Sep 30, 2020
2.774
2.809
2.744
2.781
68,545,192
+0.05(+1.86%)
Sep 29, 2020
2.785
2.821
2.715
2.731
63,714,044
-0.08(-2.92%)
Sep 28, 2020
2.953
2.977
2.809
2.813
66,276,280
-0.10(-3.49%)
Sep 25, 2020
2.875
2.937
2.860
2.914
66,443,480
-0.07(-2.23%)
Sep 24, 2020
2.914
3.012
2.860
2.981
66,157,392
+0.07(+2.28%)
Sep 23, 2020
3.004
3.035
2.910
2.914
70,807,312
-0.15(-4.85%)
Sep 22, 2020
3.121
3.149
3.028
3.063
42,555,932
-0.02(-0.63%)
Sep 21, 2020
3.102
3.106
3.028
3.082
51,414,372
-0.13(-3.90%)
Sep 18, 2020
3.285
3.311
3.184
3.207
72,852,456
-0.14(-4.31%)
Sep 17, 2020
3.227
3.352
3.215
3.352
68,026,744
+0.06(+1.90%)
Sep 16, 2020
3.250
3.340
3.223
3.289
43,354,620
+0.06(+1.81%)
Sep 15, 2020
3.278
3.301
3.205
3.231
46,598,144
-0.00(-0.12%)
Sep 14, 2020
3.235
3.250
3.164
3.235
52,658,984
+0.00(+0.00%)
Sep 11, 2020
3.266
3.301
3.219
3.235
63,767,468
-0.02(-0.72%)
Sep 10, 2020
3.364
3.375
3.254
3.258
56,078,532
-0.12(-3.69%)
Sep 09, 2020
3.375
3.408
3.352
3.383
36,975,060
+0.10(+3.10%)
Sep 08, 2020
3.278
3.313
3.211
3.281
49,997,240
-0.16(-4.65%)
Sep 04, 2020
3.461
3.492
3.375
3.442
66,701,000
+0.00(+0.11%)
Sep 03, 2020
3.438
3.504
3.391
3.438
73,322,872
+0.04(+1.15%)
Sep 02, 2020
3.407
3.414
3.344
3.399
53,016,732
+0.01(+0.23%)
Sep 01, 2020
3.309
3.410
3.274
3.391
54,747,936
+0.20(+6.24%)
Aug 31, 2020
3.266
3.278
3.184
3.192
42,273,892
-0.13(-3.88%)
Aug 28, 2020
3.227
3.334
3.207
3.321
49,637,364
+0.13(+3.91%)
Aug 27, 2020
3.223
3.227
3.153
3.196
41,988,452
+0.02(+0.74%)
Aug 26, 2020
3.313
3.313
3.149
3.172
43,459,784
-0.14(-4.36%)
Aug 25, 2020
3.309
3.332
3.254
3.317
24,861,200
+0.02(+0.47%)
Aug 24, 2020
3.274
3.313
3.262
3.301
37,834,004
+0.08(+2.42%)
Aug 21, 2020
3.239
3.242
3.180
3.223
28,285,806
-0.05(-1.55%)
Aug 20, 2020
3.215
3.297
3.164
3.274
71,475,208
-0.05(-1.64%)
Aug 19, 2020
3.387
3.430
3.324
3.328
36,648,400
-0.05(-1.62%)
Aug 18, 2020
3.379
3.446
3.364
3.383
31,891,818
+0.08(+2.48%)
Aug 17, 2020
3.360
3.379
3.258
3.301
42,988,424
-0.06(-1.86%)
Aug 14, 2020
3.383
3.429
3.346
3.364
34,795,380
-0.03(-0.92%)
Aug 13, 2020
3.481
3.516
3.387
3.395
40,578,088
-0.04(-1.14%)
Aug 12, 2020
3.473
3.489
3.385
3.434
43,002,928
+0.00(+0.11%)
Aug 11, 2020
3.539
3.543
3.430
3.430
46,982,752
-0.02(-0.57%)
Aug 10, 2020
3.430
3.453
3.342
3.449
66,644,684
+0.08(+2.44%)
Aug 07, 2020
3.371
3.393
3.332
3.367
34,021,040
-0.11(-3.04%)
Aug 06, 2020
3.504
3.526
3.453
3.473
35,666,704
-0.02(-0.45%)
Aug 05, 2020
3.492
3.547
3.446
3.489
62,289,868
+0.20(+6.06%)
Aug 04, 2020
3.246
3.330
3.219
3.289
79,779,136
+0.01(+0.36%)
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
.