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 (%)
Jan 31, 2023
8.223
8.448
8.183
8.434
29,144,384
+0.23(+2.84%)
Jan 30, 2023
8.354
8.354
8.165
8.201
29,978,624
-0.01(-0.09%)
Jan 27, 2023
8.347
8.397
8.150
8.208
32,399,256
-0.27(-3.17%)
Jan 26, 2023
8.674
8.703
8.252
8.477
36,272,504
-0.20(-2.26%)
Jan 25, 2023
8.492
8.695
8.339
8.674
26,822,172
+0.11(+1.27%)
Jan 24, 2023
7.001
10.51
7.001
8.565
22,734,108
+0.04(+0.43%)
Jan 23, 2023
8.412
8.775
8.397
8.528
40,054,084
+0.20(+2.36%)
Jan 20, 2023
8.114
8.354
8.070
8.332
24,696,726
+0.08(+0.97%)
Jan 19, 2023
8.005
8.281
7.983
8.252
33,251,256
+0.27(+3.37%)
Jan 18, 2023
8.332
8.383
7.983
7.983
45,727,012
-0.24(-2.92%)
Jan 17, 2023
7.808
8.234
7.808
8.223
38,217,332
+0.34(+4.34%)
Jan 13, 2023
7.838
7.939
7.823
7.881
18,550,064
-0.04(-0.55%)
Jan 12, 2023
7.699
7.953
7.678
7.925
30,485,898
+0.21(+2.73%)
Jan 11, 2023
7.743
7.750
7.605
7.714
32,486,130
+0.12(+1.53%)
Jan 10, 2023
7.489
7.619
7.340
7.598
20,177,688
+0.15(+2.05%)
Jan 09, 2023
7.430
7.514
7.365
7.445
26,268,100
-0.03(-0.39%)
Jan 06, 2023
7.518
7.547
7.390
7.474
24,303,466
+0.11(+1.48%)
Jan 05, 2023
7.161
7.423
7.118
7.365
37,675,128
+0.31(+4.33%)
Jan 04, 2023
6.878
7.191
6.740
7.060
45,268,104
+0.15(+2.21%)
Jan 03, 2023
7.103
7.212
6.838
6.907
63,808,868
-0.84(-10.80%)
Dec 30, 2022
7.765
7.954
7.689
7.743
22,016,682
-0.02(-0.28%)
Dec 29, 2022
7.990
8.019
7.692
7.765
32,759,288
-0.12(-1.57%)
Dec 28, 2022
7.961
8.041
7.823
7.888
27,957,402
+0.00(+0.00%)
Dec 27, 2022
7.743
7.903
7.721
7.888
30,339,670
-0.17(-2.16%)
Dec 23, 2022
7.765
8.063
7.743
8.063
36,971,568
+0.43(+5.62%)
Dec 22, 2022
7.634
7.761
7.474
7.634
36,342,856
+0.15(+1.94%)
Dec 21, 2022
7.365
7.489
7.220
7.489
30,535,534
+0.23(+3.10%)
Dec 20, 2022
7.081
7.387
7.060
7.263
42,006,136
+0.24(+3.42%)
Dec 19, 2022
6.820
7.031
6.783
7.023
38,782,992
+0.21(+3.10%)
Dec 16, 2022
6.747
6.871
6.678
6.812
35,477,172
-0.01(-0.21%)
Dec 15, 2022
6.798
6.965
6.649
6.827
60,051,380
+0.18(+2.74%)
Dec 14, 2022
7.074
7.103
6.456
6.645
169,170,512
-0.73(-9.86%)
Dec 13, 2022
7.518
7.641
7.372
7.372
57,525,000
-0.14(-1.84%)
Dec 12, 2022
7.474
7.547
7.263
7.510
47,539,476
-0.28(-3.55%)
Dec 09, 2022
7.765
7.881
7.714
7.787
22,620,646
-0.05(-0.65%)
Dec 08, 2022
8.070
8.128
7.790
7.838
37,558,128
-0.22(-2.71%)
Dec 07, 2022
8.143
8.248
7.983
8.056
30,652,640
-0.01(-0.06%)
Dec 06, 2022
8.165
8.347
8.012
8.061
28,110,178
+0.01(+0.06%)
Dec 05, 2022
8.310
8.343
8.036
8.056
35,169,808
-0.23(-2.81%)
Dec 02, 2022
8.405
8.568
8.252
8.288
36,657,844
+0.09(+1.06%)
Dec 01, 2022
8.412
8.499
8.194
8.201
28,957,394
-0.30(-3.51%)
Nov 30, 2022
8.354
8.517
8.205
8.499
48,375,788
+0.40(+4.94%)
Nov 29, 2022
7.954
8.259
7.932
8.099
59,433,340
+0.44(+5.69%)
Nov 28, 2022
7.423
7.707
7.409
7.663
39,982,804
+0.17(+2.33%)
Nov 25, 2022
7.547
7.598
7.409
7.489
22,124,590
+0.12(+1.58%)
Nov 23, 2022
7.285
7.430
7.249
7.372
47,966,824
-0.01(-0.20%)
Nov 22, 2022
7.111
7.387
6.951
7.387
115,269,448
+0.03(+0.43%)
Nov 21, 2022
7.381
7.426
7.104
7.356
66,492,608
+0.03(+0.44%)
Nov 18, 2022
7.291
7.404
7.214
7.323
78,646,104
-0.07(-0.96%)
Nov 17, 2022
7.278
7.426
7.210
7.394
51,703,320
-0.08(-1.04%)
Nov 16, 2022
7.633
7.701
7.407
7.472
54,754,792
-0.25(-3.26%)
Nov 15, 2022
7.865
7.891
7.627
7.723
38,441,924
+0.05(+0.59%)
Nov 14, 2022
7.549
7.788
7.520
7.678
51,658,124
+0.22(+2.94%)
Nov 11, 2022
7.175
7.549
7.149
7.459
76,311,936
+0.35(+5.00%)
Nov 10, 2022
7.168
7.297
6.981
7.104
86,194,752
-0.38(-5.09%)
Nov 09, 2022
7.665
7.727
7.456
7.485
41,666,164
-0.20(-2.60%)
Nov 08, 2022
7.678
7.723
7.497
7.685
57,472,404
+0.03(+0.42%)
Nov 07, 2022
8.033
8.143
7.614
7.652
93,439,232
-0.51(-6.25%)
Nov 04, 2022
8.717
8.749
8.052
8.162
130,781,312
-0.26(-3.07%)
Nov 03, 2022
8.214
8.572
8.204
8.420
78,152,728
+0.19(+2.35%)
Nov 02, 2022
8.401
8.485
8.220
8.227
41,981,764
-0.18(-2.15%)
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
.