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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2021
4.514
4.686
4.503
4.667
123,574,160
+0.06(+1.41%)
Jun 29, 2021
4.537
4.602
4.463
4.602
86,308,264
+0.07(+1.52%)
Jun 28, 2021
4.552
4.564
4.478
4.533
75,566,264
-0.03(-0.59%)
Jun 25, 2021
4.636
4.674
4.522
4.560
116,565,432
-0.08(-1.73%)
Jun 24, 2021
4.575
4.674
4.545
4.640
83,855,808
+0.09(+2.01%)
Jun 23, 2021
4.533
4.617
4.487
4.548
84,046,096
+0.04(+0.85%)
Jun 22, 2021
4.445
4.548
4.388
4.510
82,477,216
+0.05(+1.11%)
Jun 21, 2021
4.407
4.480
4.365
4.461
60,841,648
+0.12(+2.81%)
Jun 18, 2021
4.339
4.354
4.274
4.339
94,103,792
-0.02(-0.35%)
Jun 17, 2021
4.491
4.513
4.312
4.354
92,092,288
-0.15(-3.31%)
Jun 16, 2021
4.484
4.518
4.381
4.503
83,858,456
+0.04(+0.85%)
Jun 15, 2021
4.411
4.480
4.358
4.464
53,264,912
+0.07(+1.56%)
Jun 14, 2021
4.480
4.525
4.373
4.396
71,325,536
+0.02(+0.52%)
Jun 11, 2021
4.449
4.457
4.339
4.373
98,381,336
-0.08(-1.80%)
Jun 10, 2021
4.495
4.533
4.420
4.453
92,786,840
-0.02(-0.34%)
Jun 09, 2021
4.476
4.529
4.419
4.468
190,766,688
-0.02(-0.34%)
Jun 08, 2021
4.319
4.487
4.281
4.484
230,144,448
+0.12(+2.80%)
Jun 07, 2021
4.331
4.425
4.289
4.361
163,991,152
-0.06(-1.38%)
Jun 04, 2021
4.331
4.434
4.304
4.422
150,059,264
+0.12(+2.75%)
Jun 03, 2021
4.274
4.333
4.228
4.304
162,188,672
-0.01(-0.18%)
Jun 02, 2021
4.014
4.319
4.010
4.312
288,848,544
+0.26(+6.30%)
Jun 01, 2021
4.022
4.062
3.942
4.056
164,744,128
+0.16(+4.11%)
May 28, 2021
3.759
3.905
3.736
3.896
141,559,600
+0.24(+6.58%)
May 27, 2021
3.659
3.678
3.614
3.656
60,108,632
+0.01(+0.31%)
May 26, 2021
3.579
3.648
3.564
3.644
68,540,776
+0.06(+1.70%)
May 25, 2021
3.686
3.690
3.579
3.583
63,702,200
-0.07(-1.98%)
May 24, 2021
3.633
3.680
3.606
3.656
54,300,688
+0.06(+1.70%)
May 21, 2021
3.633
3.669
3.591
3.594
70,333,968
-0.03(-0.74%)
May 20, 2021
3.659
3.665
3.591
3.621
86,255,640
-0.03(-0.73%)
May 19, 2021
3.652
3.690
3.598
3.648
71,566,960
-0.06(-1.65%)
May 18, 2021
3.743
3.762
3.675
3.709
68,500,256
-0.03(-0.92%)
May 17, 2021
3.678
3.755
3.667
3.743
68,438,776
+0.05(+1.34%)
May 14, 2021
3.633
3.713
3.615
3.694
105,099,296
+0.18(+4.99%)
May 13, 2021
3.499
3.530
3.416
3.518
86,969,024
+0.04(+1.10%)
May 12, 2021
3.594
3.614
3.480
3.480
112,037,496
-0.09(-2.46%)
May 11, 2021
3.453
3.587
3.446
3.568
99,718,832
+0.05(+1.41%)
May 10, 2021
3.518
3.564
3.495
3.518
99,966,184
+0.06(+1.65%)
May 07, 2021
3.354
3.472
3.335
3.461
81,651,000
+0.12(+3.54%)
May 06, 2021
3.331
3.350
3.306
3.343
88,027,912
+0.03(+0.92%)
May 05, 2021
3.301
3.331
3.213
3.312
73,897,608
+0.16(+5.21%)
May 04, 2021
3.236
3.240
3.148
3.148
58,459,928
-0.09(-2.71%)
May 03, 2021
3.240
3.266
3.201
3.236
98,737,648
+0.00(+0.00%)
Apr 30, 2021
3.255
3.304
3.228
3.236
77,785,832
-0.03(-0.93%)
Apr 29, 2021
3.369
3.373
3.232
3.266
78,751,960
-0.09(-2.73%)
Apr 28, 2021
3.243
3.358
3.240
3.358
80,952,648
+0.19(+5.90%)
Apr 27, 2021
3.278
3.304
3.152
3.171
66,884,896
-0.09(-2.69%)
Apr 26, 2021
3.247
3.292
3.228
3.259
49,333,088
+0.04(+1.18%)
Apr 23, 2021
3.247
3.259
3.177
3.221
71,306,960
-0.02(-0.59%)
Apr 22, 2021
3.236
3.255
3.198
3.240
81,926,824
+0.06(+1.92%)
Apr 21, 2021
3.137
3.186
3.125
3.179
42,265,244
+0.00(+0.00%)
Apr 20, 2021
3.255
3.270
3.159
3.179
86,896,352
-0.08(-2.46%)
Apr 19, 2021
3.068
3.331
3.060
3.259
150,266,240
+0.16(+5.17%)
Apr 16, 2021
3.045
3.114
3.018
3.098
80,717,864
+0.01(+0.25%)
Apr 15, 2021
3.163
3.182
3.087
3.091
58,026,828
-0.04(-1.18%)
Apr 14, 2021
3.036
3.157
3.032
3.128
93,986,528
+0.08(+2.66%)
Apr 13, 2021
3.028
3.087
3.014
3.047
87,959,728
+0.00(+0.00%)
Apr 12, 2021
3.113
3.132
3.030
3.047
72,081,176
-0.01(-0.24%)
Apr 09, 2021
3.032
3.058
3.025
3.054
127,326,432
-0.03(-0.96%)
Apr 08, 2021
3.098
3.113
3.039
3.084
82,455,912
-0.02(-0.59%)
Apr 07, 2021
3.117
3.143
3.076
3.102
73,692,880
+0.00(+0.12%)
Apr 06, 2021
3.106
3.141
3.080
3.098
58,410,936
+0.01(+0.36%)
Apr 05, 2021
3.095
3.106
3.047
3.087
52,446,456
+0.04(+1.33%)
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
.