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
)
14.58
-0.16 (-1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2021
3.051
3.098
3.026
3.033
82,976,600
-0.03(-0.93%)
Apr 29, 2021
3.159
3.162
3.030
3.062
84,007,200
-0.09(-2.73%)
Apr 28, 2021
3.041
3.148
3.037
3.148
86,354,744
+0.18(+5.90%)
Apr 27, 2021
3.073
3.098
2.955
2.973
71,348,224
-0.08(-2.69%)
Apr 26, 2021
3.044
3.086
3.026
3.055
52,625,160
+0.04(+1.18%)
Apr 23, 2021
3.044
3.055
2.978
3.019
76,065,376
-0.02(-0.59%)
Apr 22, 2021
3.033
3.051
2.998
3.037
87,393,928
+0.06(+1.92%)
Apr 21, 2021
2.940
2.987
2.930
2.980
45,085,672
+0.00(+0.00%)
Apr 20, 2021
3.051
3.066
2.962
2.980
92,695,072
-0.08(-2.46%)
Apr 19, 2021
2.876
3.123
2.869
3.055
160,293,728
+0.15(+5.17%)
Apr 16, 2021
2.855
2.919
2.829
2.905
86,104,296
+0.01(+0.25%)
Apr 15, 2021
2.965
2.983
2.894
2.897
61,899,044
-0.04(-1.27%)
Apr 14, 2021
2.848
2.962
2.845
2.935
100,174,568
+0.08(+2.66%)
Apr 13, 2021
2.841
2.897
2.827
2.859
93,750,968
+0.00(+0.00%)
Apr 12, 2021
2.921
2.938
2.843
2.859
76,826,976
-0.01(-0.24%)
Apr 09, 2021
2.845
2.869
2.838
2.865
135,709,568
-0.03(-0.96%)
Apr 08, 2021
2.907
2.921
2.852
2.893
87,884,776
-0.02(-0.59%)
Apr 07, 2021
2.924
2.948
2.886
2.910
78,544,800
+0.00(+0.12%)
Apr 06, 2021
2.914
2.947
2.890
2.907
62,256,692
+0.01(+0.36%)
Apr 05, 2021
2.904
2.914
2.859
2.897
55,899,512
+0.04(+1.33%)
Apr 01, 2021
2.910
2.935
2.841
2.859
90,862,344
-0.07(-2.48%)
Mar 31, 2021
2.848
2.948
2.841
2.931
80,183,504
+0.11(+4.05%)
Mar 30, 2021
2.817
2.852
2.800
2.817
63,402,512
+0.00(+0.00%)
Mar 29, 2021
2.758
2.827
2.751
2.817
75,503,728
+0.01(+0.49%)
Mar 26, 2021
2.824
2.879
2.751
2.803
90,108,424
+0.00(+0.00%)
Mar 25, 2021
2.707
2.807
2.675
2.803
89,910,088
+0.03(+1.25%)
Mar 24, 2021
2.838
2.900
2.758
2.769
84,458,272
-0.05(-1.72%)
Mar 23, 2021
2.855
2.921
2.810
2.817
86,956,304
-0.08(-2.63%)
Mar 22, 2021
2.883
2.917
2.834
2.893
68,007,368
-0.04(-1.41%)
Mar 19, 2021
2.862
2.976
2.826
2.935
85,763,376
+0.09(+3.16%)
Mar 18, 2021
2.872
2.935
2.814
2.845
102,852,552
-0.07(-2.37%)
Mar 17, 2021
2.772
2.928
2.762
2.914
91,958,552
+0.11(+3.95%)
Mar 16, 2021
2.859
2.862
2.789
2.803
73,140,152
-0.03(-0.98%)
Mar 15, 2021
2.810
2.834
2.765
2.831
66,896,648
+0.02(+0.86%)
Mar 12, 2021
2.824
2.834
2.776
2.807
75,189,920
-0.04(-1.58%)
Mar 11, 2021
2.800
2.883
2.755
2.852
149,534,096
+0.14(+5.23%)
Mar 10, 2021
2.613
2.717
2.589
2.710
151,677,280
+0.20(+7.84%)
Mar 09, 2021
2.503
2.603
2.440
2.513
167,319,152
+0.02(+0.83%)
Mar 08, 2021
2.630
2.655
2.475
2.492
176,302,576
-0.19(-7.09%)
Mar 05, 2021
2.748
2.748
2.634
2.682
169,615,328
+0.04(+1.70%)
Mar 04, 2021
2.686
2.741
2.603
2.637
216,999,808
+0.07(+2.69%)
Mar 03, 2021
2.551
2.610
2.475
2.568
311,848,672
-0.11(-4.01%)
Mar 02, 2021
2.599
2.707
2.586
2.675
251,596,176
-0.02(-0.90%)
Mar 01, 2021
2.748
2.841
2.696
2.700
172,038,912
-0.04(-1.51%)
Feb 26, 2021
2.876
2.876
2.713
2.741
175,409,200
-0.12(-4.11%)
Feb 25, 2021
3.087
3.128
2.834
2.859
183,336,720
-0.16(-5.16%)
Feb 24, 2021
2.986
3.056
2.959
3.014
183,522,624
+0.09(+2.95%)
Feb 23, 2021
2.921
3.007
2.841
2.928
351,429,184
+0.18(+6.68%)
Feb 22, 2021
2.724
2.800
2.686
2.745
600,119,488
-0.73(-21.00%)
Feb 19, 2021
3.581
3.595
3.432
3.474
216,411,856
-0.27(-7.12%)
Feb 18, 2021
3.826
3.833
3.709
3.740
82,283,112
-0.03(-0.92%)
Feb 17, 2021
3.699
3.795
3.623
3.775
72,359,664
+0.08(+2.06%)
Feb 16, 2021
3.699
3.761
3.671
3.699
55,668,764
+0.05(+1.42%)
Feb 12, 2021
3.584
3.678
3.581
3.647
51,523,176
+0.01(+0.19%)
Feb 11, 2021
3.667
3.688
3.605
3.640
58,709,228
+0.04(+1.06%)
Feb 10, 2021
3.526
3.640
3.502
3.602
64,567,212
+0.05(+1.36%)
Feb 09, 2021
3.595
3.612
3.512
3.553
123,073,824
-0.11(-3.11%)
Feb 08, 2021
3.761
3.816
3.619
3.667
157,183,424
-0.16(-4.16%)
Feb 05, 2021
3.906
3.966
3.737
3.826
94,573,816
+0.07(+1.93%)
Feb 04, 2021
3.730
3.768
3.674
3.754
41,969,496
-0.03(-0.82%)
Feb 03, 2021
3.775
3.820
3.733
3.785
55,713,088
+0.04(+1.11%)
Feb 02, 2021
3.802
3.854
3.699
3.743
93,695,152
+0.19(+5.35%)
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
.