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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2021
4.212
4.248
4.052
4.075
64,629,252
-0.19(-4.56%)
Jul 29, 2021
4.243
4.308
4.212
4.269
43,505,340
+0.04(+0.99%)
Jul 28, 2021
4.151
4.241
4.105
4.227
56,524,696
+0.09(+2.22%)
Jul 27, 2021
4.103
4.149
4.063
4.136
45,764,792
-0.01(-0.28%)
Jul 26, 2021
4.029
4.151
4.029
4.147
44,724,200
+0.12(+3.04%)
Jul 23, 2021
4.105
4.120
4.006
4.025
36,862,828
-0.05(-1.13%)
Jul 22, 2021
4.078
4.109
4.021
4.071
39,693,620
-0.02(-0.37%)
Jul 21, 2021
4.002
4.115
3.991
4.086
56,616,348
+0.09(+2.29%)
Jul 20, 2021
3.849
4.039
3.809
3.994
66,581,520
+0.10(+2.65%)
Jul 19, 2021
3.956
3.981
3.857
3.891
79,062,752
-0.19(-4.59%)
Jul 16, 2021
4.189
4.193
4.025
4.078
54,627,356
-0.06(-1.39%)
Jul 15, 2021
4.216
4.269
4.117
4.136
58,398,620
-0.13(-3.04%)
Jul 14, 2021
4.319
4.350
4.243
4.266
62,830,828
+0.04(+0.99%)
Jul 13, 2021
4.182
4.241
4.147
4.224
42,373,592
+0.01(+0.27%)
Jul 12, 2021
4.124
4.220
4.086
4.212
47,868,996
+0.05(+1.29%)
Jul 09, 2021
4.151
4.189
4.101
4.159
39,528,992
+0.04(+1.02%)
Jul 08, 2021
4.105
4.162
4.044
4.117
66,145,552
-0.09(-2.18%)
Jul 07, 2021
4.216
4.231
4.113
4.208
93,475,952
-0.01(-0.27%)
Jul 06, 2021
4.369
4.399
4.212
4.220
97,343,504
-0.33(-7.30%)
Jul 02, 2021
4.529
4.571
4.437
4.552
50,664,828
+0.05(+1.10%)
Jul 01, 2021
4.728
4.728
4.491
4.502
99,273,808
-0.17(-3.60%)
Jun 30, 2021
4.518
4.689
4.506
4.670
123,478,920
+0.06(+1.41%)
Jun 29, 2021
4.540
4.605
4.466
4.605
86,241,744
+0.07(+1.52%)
Jun 28, 2021
4.556
4.567
4.481
4.537
75,508,024
-0.03(-0.59%)
Jun 25, 2021
4.640
4.678
4.525
4.563
116,475,592
-0.08(-1.73%)
Jun 24, 2021
4.579
4.678
4.548
4.644
83,791,176
+0.09(+2.01%)
Jun 23, 2021
4.537
4.621
4.491
4.552
83,981,312
+0.04(+0.85%)
Jun 22, 2021
4.449
4.552
4.392
4.514
82,413,648
+0.05(+1.11%)
Jun 21, 2021
4.411
4.483
4.369
4.464
60,794,756
+0.12(+2.81%)
Jun 18, 2021
4.342
4.357
4.277
4.342
94,031,256
-0.02(-0.35%)
Jun 17, 2021
4.495
4.516
4.315
4.357
92,021,312
-0.15(-3.31%)
Jun 16, 2021
4.487
4.521
4.384
4.506
83,793,824
+0.04(+0.85%)
Jun 15, 2021
4.414
4.483
4.361
4.468
53,223,860
+0.07(+1.56%)
Jun 14, 2021
4.483
4.529
4.376
4.399
71,270,560
+0.02(+0.52%)
Jun 11, 2021
4.453
4.460
4.342
4.376
98,305,512
-0.08(-1.80%)
Jun 10, 2021
4.498
4.537
4.423
4.456
92,715,320
-0.02(-0.34%)
Jun 09, 2021
4.479
4.533
4.422
4.472
190,619,664
-0.02(-0.34%)
Jun 08, 2021
4.323
4.491
4.285
4.487
229,967,072
+0.12(+2.80%)
Jun 07, 2021
4.334
4.429
4.292
4.365
163,864,752
-0.06(-1.38%)
Jun 04, 2021
4.334
4.437
4.308
4.426
149,943,600
+0.12(+2.75%)
Jun 03, 2021
4.277
4.336
4.231
4.308
162,063,664
-0.01(-0.18%)
Jun 02, 2021
4.017
4.323
4.013
4.315
288,625,920
+0.26(+6.30%)
Jun 01, 2021
4.025
4.065
3.945
4.059
164,617,152
+0.16(+4.11%)
May 28, 2021
3.761
3.908
3.739
3.899
141,450,496
+0.24(+6.58%)
May 27, 2021
3.662
3.681
3.616
3.658
60,062,304
+0.01(+0.31%)
May 26, 2021
3.582
3.651
3.567
3.647
68,487,944
+0.06(+1.70%)
May 25, 2021
3.689
3.693
3.582
3.586
63,653,100
-0.07(-1.98%)
May 24, 2021
3.635
3.683
3.609
3.658
54,258,836
+0.06(+1.70%)
May 21, 2021
3.635
3.672
3.593
3.597
70,279,760
-0.03(-0.74%)
May 20, 2021
3.662
3.668
3.593
3.624
86,189,160
-0.03(-0.73%)
May 19, 2021
3.655
3.693
3.601
3.651
71,511,800
-0.06(-1.65%)
May 18, 2021
3.746
3.765
3.677
3.712
68,447,464
-0.03(-0.92%)
May 17, 2021
3.681
3.758
3.670
3.746
68,386,024
+0.05(+1.34%)
May 14, 2021
3.635
3.716
3.618
3.697
105,018,288
+0.18(+4.99%)
May 13, 2021
3.502
3.532
3.419
3.521
86,901,992
+0.04(+1.10%)
May 12, 2021
3.597
3.616
3.483
3.483
111,951,144
-0.09(-2.46%)
May 11, 2021
3.456
3.590
3.448
3.571
99,641,976
+0.05(+1.41%)
May 10, 2021
3.521
3.567
3.498
3.521
99,889,136
+0.06(+1.65%)
May 07, 2021
3.357
3.475
3.338
3.464
81,588,064
+0.12(+3.54%)
May 06, 2021
3.334
3.353
3.309
3.345
87,960,064
+0.03(+0.92%)
May 05, 2021
3.303
3.334
3.215
3.315
73,840,648
+0.16(+5.21%)
May 04, 2021
3.238
3.242
3.150
3.150
58,414,868
-0.09(-2.71%)
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
.