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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
7.698
7.791
7.519
7.541
63,250,440
-0.21(-2.66%)
May 27, 2022
7.883
7.910
7.720
7.747
63,202,732
-0.29(-3.65%)
May 26, 2022
7.905
8.084
7.902
8.041
43,797,648
+0.14(+1.72%)
May 25, 2022
7.742
7.946
7.739
7.905
64,775,196
+0.17(+2.25%)
May 24, 2022
7.818
7.861
7.579
7.731
86,531,016
-0.34(-4.23%)
May 23, 2022
7.839
8.090
7.787
8.073
75,564,376
+0.42(+5.45%)
May 20, 2022
7.551
7.690
7.484
7.656
52,258,140
+0.17(+2.32%)
May 19, 2022
7.383
7.544
7.338
7.482
47,835,784
+0.16(+2.17%)
May 18, 2022
7.477
7.517
7.253
7.323
45,723,856
-0.20(-2.70%)
May 17, 2022
7.502
7.554
7.415
7.527
46,219,632
+0.15(+2.09%)
May 16, 2022
7.229
7.437
7.221
7.373
59,397,372
+0.17(+2.34%)
May 13, 2022
7.065
7.263
7.064
7.204
77,524,784
+0.19(+2.76%)
May 12, 2022
6.985
7.123
6.876
7.010
71,966,920
+0.02(+0.28%)
May 11, 2022
6.846
7.167
6.842
6.990
78,682,952
+0.31(+4.61%)
May 10, 2022
6.688
6.762
6.571
6.683
75,322,456
+0.11(+1.66%)
May 09, 2022
6.831
6.836
6.553
6.573
86,391,136
-0.42(-5.97%)
May 06, 2022
6.851
7.060
6.658
6.990
76,522,296
+0.21(+3.15%)
May 05, 2022
6.951
6.961
6.578
6.777
84,314,936
-0.18(-2.57%)
May 04, 2022
6.643
6.993
6.534
6.956
69,491,880
+0.35(+5.26%)
May 03, 2022
6.499
6.648
6.474
6.608
76,347,296
+0.15(+2.31%)
May 02, 2022
6.553
6.583
6.322
6.459
83,365,848
-0.28(-4.13%)
Apr 29, 2022
6.931
7.100
6.732
6.737
66,787,292
+0.03(+0.44%)
Apr 28, 2022
6.663
6.747
6.563
6.707
33,441,904
+0.10(+1.50%)
Apr 27, 2022
6.603
6.688
6.529
6.608
48,290,536
+0.02(+0.38%)
Apr 26, 2022
6.688
6.762
6.548
6.583
60,905,788
-0.18(-2.71%)
Apr 25, 2022
6.668
6.824
6.529
6.767
59,826,432
-0.12(-1.80%)
Apr 22, 2022
7.219
7.229
6.871
6.891
57,050,072
-0.35(-4.80%)
Apr 21, 2022
7.546
7.566
7.159
7.239
51,404,856
-0.29(-3.83%)
Apr 20, 2022
7.422
7.544
7.338
7.527
37,006,748
+0.13(+1.74%)
Apr 19, 2022
7.318
7.474
7.244
7.397
39,543,664
+0.12(+1.64%)
Apr 18, 2022
7.303
7.350
7.229
7.278
55,085,792
-0.02(-0.34%)
Apr 14, 2022
7.288
7.410
7.214
7.303
84,728,336
-0.04(-0.54%)
Apr 13, 2022
7.288
7.403
7.228
7.343
70,439,656
+0.14(+1.92%)
Apr 12, 2022
7.338
7.357
7.191
7.205
64,182,016
+0.05(+0.71%)
Apr 11, 2022
7.219
7.219
7.094
7.154
45,535,132
-0.06(-0.89%)
Apr 08, 2022
7.081
7.242
7.030
7.219
57,478,496
+0.12(+1.69%)
Apr 07, 2022
6.864
7.131
6.864
7.099
63,895,560
+0.30(+4.40%)
Apr 06, 2022
6.883
6.931
6.729
6.800
58,057,396
-0.06(-0.87%)
Apr 05, 2022
6.938
7.051
6.846
6.860
61,176,124
-0.11(-1.58%)
Apr 04, 2022
6.947
6.989
6.841
6.970
56,665,088
+0.02(+0.33%)
Apr 01, 2022
6.896
7.001
6.850
6.947
60,201,480
+0.14(+2.03%)
Mar 31, 2022
6.676
6.894
6.676
6.809
66,093,432
+0.06(+0.89%)
Mar 30, 2022
6.717
6.784
6.671
6.749
63,492,736
+0.08(+1.24%)
Mar 29, 2022
6.680
6.740
6.522
6.666
88,351,160
+0.14(+2.19%)
Mar 28, 2022
6.551
6.595
6.459
6.524
76,323,280
-0.23(-3.47%)
Mar 25, 2022
6.662
6.827
6.637
6.758
43,522,100
+0.11(+1.59%)
Mar 24, 2022
6.519
6.696
6.462
6.653
48,685,040
+0.12(+1.90%)
Mar 23, 2022
6.432
6.646
6.413
6.528
63,886,892
+0.20(+3.20%)
Mar 22, 2022
6.446
6.443
6.248
6.326
49,948,400
-0.02(-0.36%)
Mar 21, 2022
6.239
6.420
6.220
6.349
60,867,744
+0.25(+4.07%)
Mar 18, 2022
6.009
6.142
5.949
6.101
68,308,816
+0.11(+1.84%)
Mar 17, 2022
6.050
6.117
5.825
5.990
96,494,424
-0.11(-1.81%)
Mar 16, 2022
6.068
6.105
5.953
6.101
58,174,480
+0.09(+1.45%)
Mar 15, 2022
6.022
6.091
5.866
6.013
59,748,284
-0.19(-3.04%)
Mar 14, 2022
6.312
6.361
6.114
6.202
55,117,900
-0.13(-2.03%)
Mar 11, 2022
6.528
6.551
6.289
6.331
92,870,848
-0.19(-2.89%)
Mar 10, 2022
6.358
6.556
6.319
6.519
77,440,968
+0.14(+2.24%)
Mar 09, 2022
6.349
6.432
6.262
6.377
62,631,208
+0.07(+1.09%)
Mar 08, 2022
6.354
6.372
6.096
6.308
104,958,776
+0.16(+2.62%)
Mar 07, 2022
6.671
6.678
6.101
6.147
147,058,400
-0.53(-7.93%)
Mar 04, 2022
6.758
6.758
6.565
6.676
77,625,456
-0.13(-1.96%)
Mar 03, 2022
6.740
6.936
6.726
6.809
61,203,020
+0.06(+0.82%)
Mar 02, 2022
6.878
6.956
6.654
6.754
92,762,672
+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
.