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 (%)
Mar 31, 2023
7.758
7.779
7.518
7.583
29,143,512
-0.07(-0.95%)
Mar 30, 2023
7.678
7.714
7.503
7.656
19,481,982
+0.09(+1.25%)
Mar 29, 2023
7.452
7.587
7.401
7.561
18,086,618
+0.14(+1.86%)
Mar 28, 2023
7.300
7.452
7.292
7.423
16,996,504
+0.17(+2.30%)
Mar 27, 2023
7.183
7.278
7.089
7.256
30,128,586
+0.20(+2.89%)
Mar 24, 2023
6.965
7.165
6.951
7.052
27,328,736
+0.05(+0.73%)
Mar 23, 2023
7.321
7.350
6.980
7.001
34,499,236
-0.20(-2.83%)
Mar 22, 2023
7.241
7.372
7.143
7.205
19,961,066
-0.07(-0.90%)
Mar 21, 2023
7.205
7.343
7.194
7.270
25,506,574
+0.17(+2.35%)
Mar 20, 2023
7.234
7.278
7.096
7.103
38,620,648
-0.16(-2.20%)
Mar 17, 2023
7.220
7.289
7.067
7.263
32,203,450
-0.02(-0.30%)
Mar 16, 2023
7.212
7.307
7.118
7.285
29,470,136
+0.03(+0.40%)
Mar 15, 2023
7.285
7.340
7.005
7.256
56,672,852
-0.20(-2.63%)
Mar 14, 2023
7.670
7.801
7.423
7.452
25,344,120
-0.13(-1.73%)
Mar 13, 2023
7.663
7.830
7.547
7.583
30,629,976
-0.33(-4.14%)
Mar 10, 2023
7.961
8.136
7.888
7.910
22,522,546
-0.12(-1.45%)
Mar 09, 2023
8.325
8.440
7.998
8.027
41,989,568
-0.17(-2.13%)
Mar 08, 2023
8.143
8.361
8.117
8.201
28,070,464
+0.22(+2.73%)
Mar 07, 2023
8.165
8.193
7.896
7.983
33,510,380
-0.33(-3.94%)
Mar 06, 2023
8.070
8.310
8.023
8.310
29,385,382
+0.20(+2.42%)
Mar 03, 2023
7.801
8.114
7.729
8.114
31,062,198
+0.29(+3.72%)
Mar 02, 2023
7.845
8.107
7.729
7.823
46,803,908
-0.24(-2.98%)
Mar 01, 2023
7.910
8.070
7.605
8.063
70,089,480
+0.00(+0.00%)
Feb 28, 2023
8.514
8.514
8.012
8.063
67,439,624
-0.30(-3.57%)
Feb 27, 2023
8.296
8.536
8.230
8.361
35,345,016
+0.09(+1.05%)
Feb 24, 2023
8.325
8.445
8.237
8.274
26,136,480
-0.23(-2.65%)
Feb 23, 2023
8.390
8.605
8.361
8.499
28,057,352
+0.31(+3.73%)
Feb 22, 2023
8.172
8.259
8.136
8.194
22,814,832
+0.00(+0.00%)
Feb 21, 2023
8.361
8.470
8.157
8.194
14,223,942
-0.20(-2.42%)
Feb 17, 2023
8.361
8.452
8.281
8.397
23,915,774
-0.07(-0.77%)
Feb 16, 2023
8.347
8.492
8.347
8.463
16,952,992
+0.01(+0.17%)
Feb 15, 2023
8.376
8.467
8.296
8.448
23,730,148
-0.01(-0.09%)
Feb 14, 2023
8.470
8.579
8.376
8.456
24,728,402
-0.05(-0.60%)
Feb 13, 2023
8.354
8.521
8.307
8.506
26,373,460
+0.12(+1.47%)
Feb 10, 2023
8.216
8.412
8.179
8.383
46,683,788
+0.35(+4.34%)
Feb 09, 2023
8.121
8.183
8.019
8.034
46,166,668
-0.11(-1.34%)
Feb 08, 2023
8.070
8.208
7.976
8.143
30,193,016
+0.11(+1.36%)
Feb 07, 2023
8.136
8.205
7.925
8.034
28,019,714
-0.10(-1.25%)
Feb 06, 2023
7.881
8.157
7.790
8.136
37,682,900
+0.25(+3.23%)
Feb 03, 2023
7.932
8.085
7.798
7.881
30,497,652
-0.06(-0.73%)
Feb 02, 2023
8.354
8.383
7.863
7.939
47,434,352
-0.36(-4.38%)
Feb 01, 2023
8.426
8.554
8.114
8.303
36,162,692
-0.13(-1.55%)
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%)
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
.