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
)
14.40
-0.24 (-1.64%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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
4.053
4.106
3.953
4.042
90,663,120
-0.05(-1.30%)
Nov 29, 2021
4.057
4.121
3.957
4.095
84,139,880
+0.13(+3.25%)
Nov 26, 2021
4.015
4.015
3.883
3.966
79,822,320
-0.00(-0.10%)
Nov 24, 2021
3.871
3.977
3.856
3.970
54,785,628
+0.07(+1.85%)
Nov 23, 2021
3.769
3.919
3.754
3.898
70,286,624
+0.20(+5.32%)
Nov 22, 2021
3.769
3.841
3.697
3.701
66,861,752
+0.01(+0.31%)
Nov 19, 2021
3.727
3.743
3.663
3.690
51,315,496
-0.05(-1.42%)
Nov 18, 2021
3.769
3.790
3.743
3.743
59,332,928
-0.06(-1.59%)
Nov 17, 2021
3.887
3.917
3.780
3.803
51,806,216
-0.09(-2.43%)
Nov 16, 2021
3.875
3.921
3.813
3.898
54,253,996
-0.02(-0.39%)
Nov 15, 2021
3.883
3.947
3.834
3.913
39,382,236
+0.04(+0.98%)
Nov 12, 2021
3.807
3.875
3.752
3.875
53,329,340
+0.05(+1.29%)
Nov 11, 2021
3.830
3.881
3.813
3.826
50,709,812
-0.02(-0.39%)
Nov 10, 2021
3.849
3.841
71,068,424
+0.02(+0.60%)
Nov 09, 2021
3.815
3.849
3.777
3.818
69,936,480
+0.09(+2.44%)
Nov 08, 2021
3.690
3.777
3.690
3.727
66,705,712
+0.05(+1.23%)
Nov 05, 2021
3.693
3.737
3.637
3.682
66,683,272
+0.07(+1.99%)
Nov 04, 2021
3.739
3.750
3.589
3.610
107,649,576
-0.14(-3.74%)
Nov 03, 2021
3.765
3.837
3.720
3.750
94,801,272
-0.06(-1.69%)
Nov 02, 2021
3.830
3.845
3.763
3.815
45,915,828
-0.05(-1.27%)
Nov 01, 2021
3.784
3.898
3.754
3.864
105,729,488
+0.14(+3.87%)
Oct 29, 2021
3.913
3.951
3.695
3.720
155,046,544
-0.28(-7.01%)
Oct 28, 2021
3.936
4.015
3.924
4.000
83,188,384
+0.03(+0.67%)
Oct 27, 2021
4.015
4.038
3.955
3.974
69,592,944
-0.02(-0.47%)
Oct 26, 2021
4.004
3.993
77,590,808
-0.06(-1.59%)
Oct 25, 2021
3.887
4.068
3.887
4.057
131,752,264
+0.29(+7.64%)
Oct 22, 2021
3.716
3.807
3.546
3.769
233,001,472
-0.04(-1.00%)
Oct 21, 2021
3.917
3.936
3.727
3.807
112,202,720
-0.24(-5.90%)
Oct 20, 2021
3.943
4.082
3.921
4.046
74,169,384
+0.13(+3.29%)
Oct 19, 2021
4.087
4.099
3.887
3.917
135,681,744
-0.23(-5.66%)
Oct 18, 2021
4.133
4.186
4.101
4.152
51,167,492
-0.05(-1.17%)
Oct 15, 2021
4.163
4.224
4.140
4.201
44,333,844
+0.06(+1.46%)
Oct 14, 2021
4.231
4.239
4.125
4.140
64,333,244
-0.05(-1.09%)
Oct 13, 2021
4.076
4.193
4.061
4.186
60,343,960
+0.12(+3.08%)
Oct 12, 2021
4.087
4.135
4.006
4.061
39,206,184
+0.00(+0.00%)
Oct 11, 2021
4.167
4.193
4.061
4.061
69,638,888
-0.04(-0.92%)
Oct 08, 2021
4.099
4.167
4.061
4.099
58,346,020
+0.07(+1.69%)
Oct 07, 2021
4.034
4.066
3.953
4.030
47,396,804
-0.02(-0.37%)
Oct 06, 2021
4.046
4.080
3.983
4.046
58,083,104
-0.11(-2.64%)
Oct 05, 2021
4.159
4.197
4.112
4.155
80,720,440
+0.06(+1.48%)
Oct 04, 2021
4.049
4.121
4.030
4.095
79,924,472
+0.03(+0.65%)
Oct 01, 2021
3.951
4.074
3.951
4.068
59,797,592
+0.15(+3.87%)
Sep 30, 2021
3.940
3.977
3.884
3.917
53,791,548
-0.02(-0.39%)
Sep 29, 2021
3.902
3.993
3.841
3.932
58,807,820
+0.05(+1.27%)
Sep 28, 2021
4.004
4.057
3.849
3.883
92,710,904
-0.08(-1.91%)
Sep 27, 2021
3.962
4.021
3.856
3.959
104,544,856
+0.06(+1.46%)
Sep 24, 2021
3.868
3.961
3.860
3.902
46,322,052
-0.03(-0.87%)
Sep 23, 2021
3.822
3.943
3.803
3.936
52,924,108
+0.16(+4.11%)
Sep 22, 2021
3.765
3.856
3.754
3.780
66,337,016
+0.10(+2.78%)
Sep 21, 2021
3.663
3.712
3.583
3.678
63,312,068
+0.07(+2.00%)
Sep 20, 2021
3.568
3.614
3.485
3.606
93,358,752
-0.07(-1.96%)
Sep 17, 2021
3.784
3.803
3.674
3.678
88,346,768
-0.18(-4.62%)
Sep 16, 2021
3.875
3.879
3.777
3.856
51,402,212
-0.04(-0.97%)
Sep 15, 2021
3.868
3.945
3.845
3.894
53,424,608
+0.04(+0.98%)
Sep 14, 2021
3.890
3.913
3.815
3.856
53,800,628
-0.05(-1.26%)
Sep 13, 2021
3.849
3.940
3.818
3.905
57,121,956
+0.14(+3.72%)
Sep 10, 2021
3.845
3.887
3.758
3.765
65,310,220
-0.01(-0.30%)
Sep 09, 2021
3.716
3.860
3.591
3.777
168,553,152
+0.08(+2.26%)
Sep 08, 2021
3.928
3.972
3.678
3.693
123,775,936
-0.30(-7.58%)
Sep 07, 2021
3.951
4.106
3.959
3.996
55,127,244
+0.04(+0.96%)
Sep 03, 2021
4.027
4.030
3.947
3.959
49,561,064
-0.06(-1.42%)
Sep 02, 2021
4.034
4.169
3.996
4.015
71,841,352
-0.06(-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
.