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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
4.504
4.563
4.393
4.492
81,580,520
-0.06(-1.29%)
Nov 29, 2021
4.509
4.580
4.397
4.551
75,710,776
+0.14(+3.25%)
Nov 26, 2021
4.462
4.462
4.315
4.408
71,825,744
-0.00(-0.10%)
Nov 24, 2021
4.302
4.420
4.286
4.412
49,297,220
+0.08(+1.85%)
Nov 23, 2021
4.189
4.355
4.172
4.332
63,245,332
+0.22(+5.32%)
Nov 22, 2021
4.189
4.269
4.109
4.113
60,163,560
+0.01(+0.31%)
Nov 19, 2021
4.142
4.159
4.071
4.100
46,174,724
-0.06(-1.42%)
Nov 18, 2021
4.189
4.212
4.159
4.159
53,388,972
-0.07(-1.59%)
Nov 17, 2021
4.319
4.353
4.201
4.227
46,616,284
-0.11(-2.43%)
Nov 16, 2021
4.307
4.357
4.237
4.332
48,818,848
-0.02(-0.39%)
Nov 15, 2021
4.315
4.387
4.261
4.349
35,436,932
+0.04(+0.98%)
Nov 12, 2021
4.231
4.307
4.170
4.307
47,986,824
+0.05(+1.29%)
Nov 11, 2021
4.256
4.313
4.237
4.252
45,629,720
-0.02(-0.39%)
Nov 10, 2021
4.277
4.269
63,948,812
+0.03(+0.60%)
Nov 09, 2021
4.239
4.277
4.197
4.243
62,930,264
+0.10(+2.44%)
Nov 08, 2021
4.100
4.197
4.100
4.142
60,023,156
+0.05(+1.23%)
Nov 05, 2021
4.105
4.153
4.041
4.092
60,002,964
+0.08(+1.99%)
Nov 04, 2021
4.155
4.168
3.989
4.012
96,865,272
-0.16(-3.74%)
Nov 03, 2021
4.185
4.265
4.134
4.168
85,304,112
-0.07(-1.69%)
Nov 02, 2021
4.256
4.273
4.182
4.239
41,315,996
-0.05(-1.27%)
Nov 01, 2021
4.206
4.332
4.172
4.294
95,137,544
+0.16(+3.87%)
Oct 29, 2021
4.349
4.391
4.107
4.134
139,514,032
-0.31(-7.01%)
Oct 28, 2021
4.374
4.462
4.361
4.446
74,854,600
+0.03(+0.67%)
Oct 27, 2021
4.462
4.488
4.395
4.416
62,621,144
-0.02(-0.47%)
Oct 26, 2021
4.450
4.437
69,817,784
-0.07(-1.59%)
Oct 25, 2021
4.319
4.521
4.319
4.509
118,553,360
+0.32(+7.64%)
Oct 22, 2021
4.130
4.231
3.940
4.189
209,659,456
-0.04(-1.00%)
Oct 21, 2021
4.353
4.374
4.142
4.231
100,962,288
-0.27(-5.90%)
Oct 20, 2021
4.382
4.536
4.357
4.496
66,739,116
+0.14(+3.29%)
Oct 19, 2021
4.542
4.555
4.319
4.353
122,089,184
-0.26(-5.66%)
Oct 18, 2021
4.593
4.652
4.557
4.614
46,041,548
-0.05(-1.17%)
Oct 15, 2021
4.627
4.694
4.601
4.669
39,892,496
+0.07(+1.46%)
Oct 14, 2021
4.702
4.711
4.584
4.601
57,888,360
-0.05(-1.09%)
Oct 13, 2021
4.530
4.660
4.513
4.652
54,298,720
+0.14(+3.08%)
Oct 12, 2021
4.542
4.595
4.452
4.513
35,278,520
+0.00(+0.00%)
Oct 11, 2021
4.631
4.660
4.513
4.513
62,662,484
-0.04(-0.92%)
Oct 08, 2021
4.555
4.631
4.513
4.555
52,500,932
+0.08(+1.69%)
Oct 07, 2021
4.483
4.519
4.393
4.479
42,648,608
-0.02(-0.37%)
Oct 06, 2021
4.496
4.534
4.427
4.496
52,264,356
-0.12(-2.64%)
Oct 05, 2021
4.622
4.664
4.570
4.618
72,633,888
+0.07(+1.48%)
Oct 04, 2021
4.500
4.580
4.479
4.551
71,917,664
+0.03(+0.65%)
Oct 01, 2021
4.391
4.528
4.391
4.521
53,807,088
+0.17(+3.87%)
Sep 30, 2021
4.378
4.420
4.316
4.353
48,402,724
-0.02(-0.39%)
Sep 29, 2021
4.336
4.437
4.269
4.370
52,916,468
+0.05(+1.27%)
Sep 28, 2021
4.450
4.509
4.277
4.315
83,423,152
-0.08(-1.91%)
Sep 27, 2021
4.403
4.469
4.286
4.399
94,071,584
+0.06(+1.46%)
Sep 24, 2021
4.298
4.402
4.290
4.336
41,681,524
-0.04(-0.87%)
Sep 23, 2021
4.248
4.382
4.227
4.374
47,622,188
+0.17(+4.11%)
Sep 22, 2021
4.185
4.286
4.172
4.201
59,691,396
+0.11(+2.78%)
Sep 21, 2021
4.071
4.126
3.982
4.088
56,969,484
+0.08(+2.00%)
Sep 20, 2021
3.966
4.016
3.873
4.008
84,006,104
-0.08(-1.96%)
Sep 17, 2021
4.206
4.227
4.083
4.088
79,496,216
-0.20(-4.62%)
Sep 16, 2021
4.307
4.311
4.197
4.286
46,252,752
-0.04(-0.97%)
Sep 15, 2021
4.298
4.385
4.273
4.328
48,072,548
+0.04(+0.98%)
Sep 14, 2021
4.323
4.349
4.239
4.286
48,410,896
-0.05(-1.26%)
Sep 13, 2021
4.277
4.378
4.243
4.340
51,399,496
+0.16(+3.72%)
Sep 10, 2021
4.273
4.319
4.176
4.185
58,767,464
-0.01(-0.30%)
Sep 09, 2021
4.130
4.290
3.991
4.197
151,667,536
+0.09(+2.26%)
Sep 08, 2021
4.366
4.414
4.088
4.105
111,376,104
-0.34(-7.58%)
Sep 07, 2021
4.391
4.563
4.399
4.441
49,604,616
+0.04(+0.96%)
Sep 03, 2021
4.475
4.479
4.387
4.399
44,596,052
-0.06(-1.42%)
Sep 02, 2021
4.483
4.633
4.441
4.462
64,644,304
-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
.