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 (%)
Mar 31, 2021
3.038
3.145
3.031
3.127
75,172,376
+0.12(+4.05%)
Mar 30, 2021
3.005
3.042
2.986
3.005
59,440,124
+0.00(+0.00%)
Mar 29, 2021
2.942
3.016
2.935
3.005
70,785,064
+0.01(+0.49%)
Mar 26, 2021
3.012
3.071
2.935
2.990
84,477,024
+0.00(+0.00%)
Mar 25, 2021
2.887
2.994
2.854
2.990
84,291,088
+0.04(+1.25%)
Mar 24, 2021
3.027
3.093
2.942
2.953
79,179,984
-0.05(-1.72%)
Mar 23, 2021
3.045
3.116
2.998
3.005
81,521,904
-0.08(-2.63%)
Mar 22, 2021
3.075
3.112
3.023
3.086
63,757,192
-0.04(-1.41%)
Mar 19, 2021
3.053
3.175
3.014
3.130
80,403,528
+0.10(+3.16%)
Mar 18, 2021
3.064
3.130
3.001
3.034
96,424,704
-0.07(-2.37%)
Mar 17, 2021
2.957
3.123
2.946
3.108
86,211,528
+0.12(+3.95%)
Mar 16, 2021
3.049
3.053
2.975
2.990
68,569,200
-0.03(-0.98%)
Mar 15, 2021
2.998
3.023
2.950
3.020
62,715,892
+0.03(+0.86%)
Mar 12, 2021
3.012
3.023
2.961
2.994
70,490,872
-0.05(-1.58%)
Mar 11, 2021
2.986
3.075
2.939
3.042
140,188,848
+0.15(+5.23%)
Mar 10, 2021
2.787
2.898
2.762
2.891
142,198,096
+0.21(+7.84%)
Mar 09, 2021
2.669
2.776
2.603
2.680
156,862,416
+0.02(+0.83%)
Mar 08, 2021
2.806
2.832
2.640
2.658
165,284,400
-0.20(-7.09%)
Mar 05, 2021
2.931
2.931
2.809
2.861
159,015,088
+0.05(+1.70%)
Mar 04, 2021
2.865
2.924
2.776
2.813
203,438,240
+0.07(+2.69%)
Mar 03, 2021
2.721
2.784
2.640
2.739
292,359,456
-0.11(-4.01%)
Mar 02, 2021
2.773
2.887
2.758
2.854
235,872,480
-0.03(-0.90%)
Mar 01, 2021
2.931
3.031
2.876
2.880
161,287,216
-0.04(-1.51%)
Feb 26, 2021
3.068
3.068
2.894
2.924
164,446,864
-0.13(-4.11%)
Feb 25, 2021
3.292
3.337
3.023
3.049
171,878,944
-0.17(-5.16%)
Feb 24, 2021
3.186
3.259
3.156
3.215
172,053,232
+0.09(+2.95%)
Feb 23, 2021
3.116
3.208
3.031
3.123
329,466,336
+0.20(+6.68%)
Feb 22, 2021
2.905
2.986
2.865
2.927
562,614,528
-0.78(-21.00%)
Feb 19, 2021
3.820
3.834
3.661
3.705
202,887,024
-0.28(-7.12%)
Feb 18, 2021
4.082
4.089
3.956
3.989
77,140,768
-0.04(-0.92%)
Feb 17, 2021
3.945
4.048
3.864
4.026
67,837,496
+0.08(+2.06%)
Feb 16, 2021
3.945
4.011
3.916
3.945
52,189,704
+0.06(+1.42%)
Feb 12, 2021
3.823
3.923
3.820
3.890
48,303,196
+0.01(+0.19%)
Feb 11, 2021
3.912
3.934
3.846
3.882
55,040,148
+0.04(+1.06%)
Feb 10, 2021
3.761
3.882
3.735
3.842
60,532,036
+0.05(+1.36%)
Feb 09, 2021
3.834
3.853
3.746
3.790
115,382,232
-0.12(-3.11%)
Feb 08, 2021
4.011
4.070
3.860
3.912
147,360,128
-0.17(-4.16%)
Feb 05, 2021
4.166
4.231
3.986
4.082
88,663,352
+0.08(+1.93%)
Feb 04, 2021
3.978
4.019
3.919
4.004
39,346,580
-0.03(-0.82%)
Feb 03, 2021
4.026
4.074
3.982
4.037
52,231,256
+0.04(+1.11%)
Feb 02, 2021
4.056
4.111
3.945
3.993
87,839,600
+0.20(+5.35%)
Feb 01, 2021
3.753
3.842
3.705
3.790
62,750,728
+0.08(+2.29%)
Jan 29, 2021
3.775
3.805
3.694
3.705
51,842,656
-0.18(-4.74%)
Jan 28, 2021
3.919
3.956
3.834
3.890
61,948,080
+0.08(+2.03%)
Jan 27, 2021
3.790
3.938
3.698
3.812
84,983,024
-0.00(-0.10%)
Jan 26, 2021
3.834
3.897
3.794
3.816
88,927,352
+0.10(+2.58%)
Jan 25, 2021
3.728
3.731
3.617
3.720
49,279,620
-0.04(-0.98%)
Jan 22, 2021
3.742
3.809
3.702
3.757
87,584,160
-0.13(-3.23%)
Jan 21, 2021
4.000
4.000
3.846
3.882
40,206,940
-0.11(-2.77%)
Jan 20, 2021
4.074
4.082
3.982
3.993
47,497,696
-0.02(-0.46%)
Jan 19, 2021
4.034
4.045
3.945
4.011
59,602,044
-0.01(-0.18%)
Jan 15, 2021
4.070
4.107
4.000
4.019
96,896,056
-0.23(-5.46%)
Jan 14, 2021
4.144
4.273
4.111
4.251
75,374,968
+0.12(+2.85%)
Jan 13, 2021
4.273
4.284
4.111
4.133
70,421,648
-0.19(-4.35%)
Jan 12, 2021
4.266
4.336
4.218
4.321
79,760,384
+0.12(+2.81%)
Jan 11, 2021
4.196
4.255
4.155
4.203
41,064,212
-0.11(-2.48%)
Jan 08, 2021
4.373
4.380
4.247
4.310
53,409,240
+0.00(+0.00%)
Jan 07, 2021
4.358
4.365
4.266
4.310
58,830,612
+0.03(+0.60%)
Jan 06, 2021
4.292
4.384
4.244
4.284
71,643,336
+0.04(+0.87%)
Jan 05, 2021
4.026
4.292
4.023
4.247
74,078,856
+0.12(+2.95%)
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
.