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
)
17.22
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2021
4.324
4.380
4.217
4.312
84,991,280
-0.06(-1.30%)
Nov 29, 2021
4.328
4.396
4.221
4.368
78,876,128
+0.14(+3.25%)
Nov 26, 2021
4.283
4.283
4.142
4.231
74,828,672
-0.00(-0.10%)
Nov 24, 2021
4.130
4.243
4.114
4.235
51,358,264
+0.08(+1.85%)
Nov 23, 2021
4.021
4.180
4.004
4.158
65,889,528
+0.21(+5.32%)
Nov 22, 2021
4.021
4.097
3.944
3.948
62,678,908
+0.01(+0.31%)
Nov 19, 2021
3.976
3.992
3.908
3.936
48,105,220
-0.06(-1.42%)
Nov 18, 2021
4.021
4.043
3.992
3.992
55,621,088
-0.06(-1.59%)
Nov 17, 2021
4.146
4.178
4.033
4.057
48,565,244
-0.10(-2.43%)
Nov 16, 2021
4.134
4.182
4.067
4.158
50,859,888
-0.02(-0.39%)
Nov 15, 2021
4.142
4.211
4.090
4.174
36,918,500
+0.04(+0.98%)
Nov 12, 2021
4.061
4.134
4.002
4.134
49,993,080
+0.05(+1.29%)
Nov 11, 2021
4.085
4.140
4.067
4.081
47,537,428
-0.02(-0.39%)
Nov 10, 2021
4.106
4.097
66,622,416
+0.02(+0.60%)
Nov 09, 2021
4.069
4.106
4.029
4.073
65,561,284
+0.10(+2.44%)
Nov 08, 2021
3.936
4.029
3.936
3.976
62,532,632
+0.05(+1.23%)
Nov 05, 2021
3.940
3.986
3.879
3.928
62,511,600
+0.08(+1.99%)
Nov 04, 2021
3.988
4.000
3.829
3.851
100,915,064
-0.15(-3.74%)
Nov 03, 2021
4.017
4.093
3.968
4.000
88,870,552
-0.07(-1.69%)
Nov 02, 2021
4.085
4.101
4.015
4.069
43,043,356
-0.05(-1.27%)
Nov 01, 2021
4.037
4.158
4.004
4.122
99,115,096
+0.15(+3.87%)
Oct 29, 2021
4.174
4.215
3.942
3.968
145,346,896
-0.30(-7.01%)
Oct 28, 2021
4.198
4.283
4.186
4.267
77,984,160
+0.03(+0.67%)
Oct 27, 2021
4.283
4.308
4.219
4.239
65,239,244
-0.02(-0.47%)
Oct 26, 2021
4.271
4.259
72,736,768
-0.07(-1.59%)
Oct 25, 2021
4.146
4.340
4.146
4.328
123,509,904
+0.31(+7.64%)
Oct 22, 2021
3.964
4.061
3.782
4.021
218,425,008
-0.04(-0.99%)
Oct 21, 2021
4.178
4.198
3.976
4.061
105,183,368
-0.25(-5.90%)
Oct 20, 2021
4.207
4.354
4.182
4.316
69,529,376
+0.14(+3.29%)
Oct 19, 2021
4.360
4.372
4.146
4.178
127,193,552
-0.25(-5.66%)
Oct 18, 2021
4.409
4.465
4.374
4.429
47,966,480
-0.05(-1.17%)
Oct 15, 2021
4.441
4.506
4.417
4.481
41,560,340
+0.06(+1.46%)
Oct 14, 2021
4.514
4.522
4.400
4.417
60,308,588
-0.05(-1.09%)
Oct 13, 2021
4.348
4.473
4.332
4.465
56,568,868
+0.13(+3.08%)
Oct 12, 2021
4.360
4.411
4.273
4.332
36,753,464
+0.00(+0.00%)
Oct 11, 2021
4.445
4.473
4.332
4.332
65,282,308
-0.04(-0.92%)
Oct 08, 2021
4.372
4.445
4.332
4.372
54,695,920
+0.07(+1.69%)
Oct 07, 2021
4.303
4.338
4.217
4.299
44,431,680
-0.02(-0.37%)
Oct 06, 2021
4.316
4.352
4.249
4.316
54,449,452
-0.12(-2.64%)
Oct 05, 2021
4.437
4.477
4.386
4.433
75,670,600
+0.06(+1.48%)
Oct 04, 2021
4.320
4.396
4.299
4.368
74,924,432
+0.03(+0.65%)
Oct 01, 2021
4.215
4.346
4.215
4.340
56,056,684
+0.16(+3.87%)
Sep 30, 2021
4.202
4.243
4.143
4.178
50,426,372
-0.02(-0.39%)
Sep 29, 2021
4.162
4.259
4.097
4.194
55,128,828
+0.05(+1.27%)
Sep 28, 2021
4.271
4.328
4.106
4.142
86,910,952
-0.08(-1.91%)
Sep 27, 2021
4.227
4.289
4.114
4.223
98,004,584
+0.06(+1.46%)
Sep 24, 2021
4.126
4.225
4.118
4.162
43,424,168
-0.04(-0.87%)
Sep 23, 2021
4.077
4.206
4.057
4.198
49,613,200
+0.17(+4.11%)
Sep 22, 2021
4.017
4.114
4.004
4.033
62,187,004
+0.11(+2.78%)
Sep 21, 2021
3.908
3.960
3.823
3.924
59,351,292
+0.08(+2.00%)
Sep 20, 2021
3.806
3.855
3.718
3.847
87,518,272
-0.08(-1.96%)
Sep 17, 2021
4.037
4.057
3.920
3.924
82,819,832
-0.19(-4.62%)
Sep 16, 2021
4.134
4.138
4.029
4.114
48,186,512
-0.04(-0.97%)
Sep 15, 2021
4.126
4.209
4.101
4.154
50,082,388
+0.04(+0.98%)
Sep 14, 2021
4.150
4.174
4.069
4.114
50,434,884
-0.05(-1.26%)
Sep 13, 2021
4.106
4.202
4.073
4.166
53,548,432
+0.15(+3.72%)
Sep 10, 2021
4.101
4.146
4.009
4.017
61,224,444
-0.01(-0.30%)
Sep 09, 2021
3.964
4.118
3.831
4.029
158,008,544
+0.09(+2.26%)
Sep 08, 2021
4.190
4.237
3.924
3.940
116,032,568
-0.32(-7.58%)
Sep 07, 2021
4.215
4.380
4.223
4.263
51,678,508
+0.04(+0.96%)
Sep 03, 2021
4.295
4.299
4.211
4.223
46,460,548
-0.06(-1.42%)
Sep 02, 2021
4.303
4.447
4.263
4.283
67,346,984
-0.07(-1.58%)
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
.