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 (%)
Jun 30, 2023
12.42
12.53
12.01
12.07
36,482,672
-0.44(-3.49%)
Jun 29, 2023
12.44
12.53
12.35
12.51
18,418,206
+0.13(+1.06%)
Jun 28, 2023
12.37
12.54
12.31
12.38
21,339,304
-0.05(-0.42%)
Jun 27, 2023
12.69
12.69
12.31
12.43
21,009,174
-0.16(-1.25%)
Jun 26, 2023
12.51
12.69
12.47
12.59
20,138,762
+0.29(+2.34%)
Jun 23, 2023
12.61
12.66
12.28
12.30
26,701,926
-0.52(-4.02%)
Jun 22, 2023
12.84
12.90
12.67
12.82
30,053,432
-0.23(-1.74%)
Jun 21, 2023
12.67
13.10
12.67
13.04
41,700,388
+0.62(+4.99%)
Jun 20, 2023
12.41
12.49
12.16
12.42
30,195,542
+0.29(+2.37%)
Jun 16, 2023
11.95
12.18
11.92
12.14
17,434,302
+0.10(+0.80%)
Jun 15, 2023
12.41
12.45
12.00
12.04
34,827,032
-0.09(-0.72%)
Jun 14, 2023
11.66
12.16
11.64
12.13
39,635,244
+0.54(+4.67%)
Jun 13, 2023
11.59
11.73
11.49
11.59
36,951,556
+0.05(+0.45%)
Jun 12, 2023
11.38
11.59
11.28
11.53
35,769,452
+0.18(+1.60%)
Jun 09, 2023
10.85
11.39
10.83
11.35
37,923,060
+0.50(+4.64%)
Jun 08, 2023
10.77
10.87
10.66
10.85
22,547,922
+0.12(+1.08%)
Jun 07, 2023
10.72
10.80
10.63
10.73
33,862,704
+0.30(+2.85%)
Jun 06, 2023
10.09
10.50
10.07
10.44
25,425,652
+0.25(+2.43%)
Jun 05, 2023
10.28
10.32
10.13
10.19
20,500,584
+0.09(+0.90%)
Jun 02, 2023
10.14
10.20
10.04
10.10
23,745,330
+0.21(+2.17%)
Jun 01, 2023
9.578
9.900
9.553
9.883
22,533,430
+0.36(+3.81%)
May 31, 2023
9.504
9.561
9.462
9.520
19,181,854
-0.16(-1.62%)
May 30, 2023
9.735
9.768
9.553
9.677
20,677,556
-0.20(-2.01%)
May 26, 2023
9.809
9.933
9.726
9.875
15,934,172
+0.18(+1.87%)
May 25, 2023
9.768
9.825
9.631
9.693
20,806,300
-0.18(-1.84%)
May 24, 2023
9.858
9.941
9.710
9.875
18,378,642
+0.15(+1.53%)
May 23, 2023
9.669
9.871
9.582
9.726
16,377,124
+0.20(+2.08%)
May 22, 2023
9.735
9.735
9.512
9.528
16,370,148
-0.13(-1.37%)
May 19, 2023
9.677
9.751
9.623
9.660
18,539,972
+0.00(+0.00%)
May 18, 2023
9.594
9.685
9.495
9.660
22,396,690
-0.03(-0.34%)
May 17, 2023
9.784
9.792
9.611
9.693
27,405,940
-0.02(-0.25%)
May 16, 2023
9.776
10.07
9.706
9.718
38,810,032
+0.07(+0.77%)
May 15, 2023
9.627
9.706
9.479
9.644
29,921,524
-0.14(-1.43%)
May 12, 2023
9.520
9.966
8.778
9.784
40,509,704
+0.45(+4.86%)
May 11, 2023
8.976
9.495
8.881
9.330
47,748,228
+0.16(+1.80%)
May 10, 2023
9.124
9.229
9.000
9.165
25,719,406
+0.08(+0.91%)
May 09, 2023
8.860
9.108
8.852
9.083
17,504,018
+0.12(+1.38%)
May 08, 2023
9.050
9.141
8.918
8.959
18,584,202
+0.03(+0.37%)
May 05, 2023
8.646
8.959
8.575
8.926
25,996,668
+0.45(+5.36%)
May 04, 2023
8.538
8.604
8.278
8.472
21,090,160
+0.12(+1.38%)
May 03, 2023
8.340
8.497
8.258
8.357
30,072,160
+0.01(+0.10%)
May 02, 2023
8.662
8.679
8.258
8.349
30,911,692
-0.32(-3.71%)
May 01, 2023
8.712
8.918
8.646
8.670
17,170,312
-0.09(-1.04%)
Apr 28, 2023
8.695
8.926
8.501
8.761
45,506,392
+0.26(+3.03%)
Apr 27, 2023
8.821
8.829
8.444
8.503
48,395,300
-0.18(-2.04%)
Apr 26, 2023
8.740
8.784
8.644
8.681
31,525,144
-0.06(-0.68%)
Apr 25, 2023
8.858
8.909
8.629
8.740
30,634,754
-0.10(-1.09%)
Apr 24, 2023
8.696
8.851
8.607
8.836
26,939,988
+0.26(+3.02%)
Apr 21, 2023
8.681
8.725
8.533
8.577
17,378,138
-0.12(-1.36%)
Apr 20, 2023
8.614
8.814
8.577
8.696
22,621,018
+0.07(+0.86%)
Apr 19, 2023
8.903
8.917
8.607
8.622
37,335,552
-0.47(-5.13%)
Apr 18, 2023
8.881
9.176
8.836
9.088
36,593,264
+0.13(+1.49%)
Apr 17, 2023
8.954
8.977
8.869
8.954
21,739,994
+0.04(+0.41%)
Apr 14, 2023
8.766
8.943
8.762
8.917
22,791,790
+0.13(+1.43%)
Apr 13, 2023
8.777
8.858
8.733
8.792
18,347,844
+0.10(+1.19%)
Apr 12, 2023
8.644
8.807
8.563
8.688
25,643,200
+0.13(+1.56%)
Apr 11, 2023
8.282
8.581
8.245
8.555
31,580,410
+0.50(+6.15%)
Apr 10, 2023
7.971
8.104
7.953
8.060
20,014,564
+0.16(+1.96%)
Apr 06, 2023
7.986
8.001
7.875
7.904
17,304,552
-0.13(-1.66%)
Apr 05, 2023
7.956
8.056
7.757
8.038
25,875,136
+0.08(+1.02%)
Apr 04, 2023
8.104
8.126
7.879
7.956
17,315,252
-0.12(-1.47%)
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
.