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
)
16.94
-0.03 (-0.18%)
Official Closing Price
Updated: 6:30 PM EDT, May 1, 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 (%)
May 31, 2022
8.013
8.109
7.827
7.849
60,765,992
-0.21(-2.66%)
May 27, 2022
8.205
8.234
8.036
8.064
60,720,160
-0.31(-3.65%)
May 26, 2022
8.228
8.415
8.225
8.369
42,077,296
+0.14(+1.72%)
May 25, 2022
8.058
8.270
8.056
8.228
62,230,856
+0.18(+2.25%)
May 24, 2022
8.138
8.183
7.889
8.047
83,132,120
-0.36(-4.23%)
May 23, 2022
8.160
8.421
8.106
8.403
72,596,248
+0.43(+5.45%)
May 20, 2022
7.860
8.005
7.790
7.969
50,205,468
+0.18(+2.32%)
May 19, 2022
7.684
7.852
7.638
7.788
45,956,820
+0.17(+2.17%)
May 18, 2022
7.783
7.824
7.550
7.622
43,927,848
-0.21(-2.70%)
May 17, 2022
7.808
7.863
7.718
7.834
44,404,148
+0.16(+2.09%)
May 16, 2022
7.524
7.741
7.516
7.674
57,064,276
+0.18(+2.34%)
May 13, 2022
7.354
7.560
7.353
7.498
74,479,648
+0.20(+2.76%)
May 12, 2022
7.271
7.414
7.157
7.297
69,140,096
+0.02(+0.28%)
May 11, 2022
7.126
7.460
7.121
7.276
75,592,328
+0.32(+4.61%)
May 10, 2022
6.961
7.038
6.839
6.956
72,363,832
+0.11(+1.66%)
May 09, 2022
7.111
7.116
6.821
6.842
82,997,736
-0.43(-5.97%)
May 06, 2022
7.131
7.348
6.930
7.276
73,516,536
+0.22(+3.15%)
May 05, 2022
7.235
7.245
6.847
7.054
81,003,088
-0.19(-2.57%)
May 04, 2022
6.914
7.279
6.801
7.240
66,762,276
+0.36(+5.26%)
May 03, 2022
6.765
6.920
6.739
6.878
73,348,408
+0.16(+2.31%)
May 02, 2022
6.821
6.852
6.581
6.723
80,091,280
-0.29(-4.13%)
Apr 29, 2022
7.214
7.390
7.007
7.013
64,163,924
+0.03(+0.44%)
Apr 28, 2022
6.935
7.023
6.832
6.982
32,128,324
+0.10(+1.50%)
Apr 27, 2022
6.873
6.961
6.796
6.878
46,393,708
+0.03(+0.38%)
Apr 26, 2022
6.961
7.038
6.816
6.852
58,513,440
-0.19(-2.71%)
Apr 25, 2022
6.940
7.103
6.796
7.044
57,476,480
-0.13(-1.80%)
Apr 22, 2022
7.514
7.524
7.152
7.173
54,809,176
-0.36(-4.80%)
Apr 21, 2022
7.855
7.876
7.452
7.535
49,385,700
-0.30(-3.83%)
Apr 20, 2022
7.726
7.852
7.638
7.834
35,553,144
+0.13(+1.75%)
Apr 19, 2022
7.617
7.780
7.540
7.700
37,990,412
+0.12(+1.64%)
Apr 18, 2022
7.602
7.651
7.524
7.576
52,922,052
-0.03(-0.34%)
Apr 14, 2022
7.586
7.713
7.509
7.602
81,400,256
-0.04(-0.54%)
Apr 13, 2022
7.586
7.705
7.523
7.643
67,672,824
+0.14(+1.92%)
Apr 12, 2022
7.638
7.657
7.485
7.499
61,660,980
+0.05(+0.71%)
Apr 11, 2022
7.514
7.514
7.384
7.447
43,746,536
-0.07(-0.89%)
Apr 08, 2022
7.370
7.538
7.317
7.514
55,220,768
+0.12(+1.69%)
Apr 07, 2022
7.145
7.423
7.145
7.389
61,385,776
+0.31(+4.40%)
Apr 06, 2022
7.164
7.214
7.004
7.078
55,776,932
-0.06(-0.87%)
Apr 05, 2022
7.222
7.339
7.126
7.140
58,773,160
-0.11(-1.58%)
Apr 04, 2022
7.231
7.274
7.121
7.255
54,439,316
+0.02(+0.33%)
Apr 01, 2022
7.178
7.287
7.131
7.231
57,836,800
+0.14(+2.03%)
Mar 31, 2022
6.949
7.176
6.949
7.087
63,497,316
+0.06(+0.89%)
Mar 30, 2022
6.992
7.061
6.944
7.025
60,998,776
+0.09(+1.24%)
Mar 29, 2022
6.953
7.016
6.788
6.939
84,880,776
+0.15(+2.19%)
Mar 28, 2022
6.819
6.865
6.724
6.791
73,325,344
-0.24(-3.47%)
Mar 25, 2022
6.934
7.107
6.908
7.035
41,812,572
+0.11(+1.59%)
Mar 24, 2022
6.786
6.970
6.726
6.925
46,772,716
+0.13(+1.90%)
Mar 23, 2022
6.695
6.917
6.676
6.795
61,377,448
+0.21(+3.20%)
Mar 22, 2022
6.709
6.707
6.504
6.585
47,986,456
-0.02(-0.36%)
Mar 21, 2022
6.494
6.683
6.475
6.609
58,476,892
+0.26(+4.07%)
Mar 18, 2022
6.254
6.393
6.192
6.350
65,625,680
+0.11(+1.84%)
Mar 17, 2022
6.297
6.367
6.064
6.235
92,704,176
-0.11(-1.81%)
Mar 16, 2022
6.316
6.355
6.197
6.350
55,889,416
+0.09(+1.45%)
Mar 15, 2022
6.269
6.340
6.106
6.259
57,401,404
-0.20(-3.04%)
Mar 14, 2022
6.570
6.621
6.364
6.455
52,952,900
-0.13(-2.03%)
Mar 11, 2022
6.795
6.819
6.546
6.589
89,222,928
-0.20(-2.89%)
Mar 10, 2022
6.618
6.824
6.577
6.786
74,399,128
+0.15(+2.24%)
Mar 09, 2022
6.609
6.695
6.518
6.637
60,171,088
+0.07(+1.09%)
Mar 08, 2022
6.613
6.633
6.345
6.566
100,836,048
+0.17(+2.62%)
Mar 07, 2022
6.944
6.951
6.350
6.398
141,282,016
-0.55(-7.93%)
Mar 04, 2022
7.035
7.035
6.834
6.949
74,576,368
-0.14(-1.96%)
Mar 03, 2022
7.016
7.219
7.001
7.087
58,799,000
+0.06(+0.82%)
Mar 02, 2022
7.159
7.241
6.926
7.030
89,119,008
+0.00(+0.00%)
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
.