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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2023
8.907
9.144
8.708
8.975
44,423,916
+0.26(+3.03%)
Apr 27, 2023
9.036
9.044
8.650
8.711
47,244,104
-0.18(-2.04%)
Apr 26, 2023
8.953
8.998
8.855
8.892
30,775,244
-0.06(-0.68%)
Apr 25, 2023
9.074
9.126
8.839
8.953
29,906,034
-0.10(-1.09%)
Apr 24, 2023
8.908
9.067
8.817
9.051
26,299,156
+0.27(+3.02%)
Apr 21, 2023
8.892
8.938
8.741
8.786
16,964,758
-0.12(-1.36%)
Apr 20, 2023
8.824
9.029
8.786
8.908
22,082,922
+0.08(+0.86%)
Apr 19, 2023
9.120
9.135
8.817
8.832
36,447,440
-0.48(-5.13%)
Apr 18, 2023
9.097
9.400
9.051
9.309
35,722,804
+0.14(+1.49%)
Apr 17, 2023
9.173
9.195
9.086
9.173
21,222,856
+0.04(+0.41%)
Apr 14, 2023
8.979
9.161
8.976
9.135
22,249,634
+0.13(+1.43%)
Apr 13, 2023
8.991
9.074
8.945
9.006
17,911,398
+0.11(+1.19%)
Apr 12, 2023
8.855
9.021
8.771
8.900
25,033,216
+0.14(+1.56%)
Apr 11, 2023
8.483
8.790
8.445
8.764
30,829,196
+0.51(+6.15%)
Apr 10, 2023
8.165
8.302
8.146
8.256
19,538,472
+0.16(+1.96%)
Apr 06, 2023
8.180
8.196
8.067
8.097
16,892,922
-0.14(-1.66%)
Apr 05, 2023
8.150
8.252
7.946
8.233
25,259,634
+0.08(+1.02%)
Apr 04, 2023
8.302
8.324
8.071
8.150
16,903,368
-0.12(-1.47%)
Apr 03, 2023
8.044
8.279
8.036
8.271
27,632,810
+0.37(+4.70%)
Mar 31, 2023
8.082
8.105
7.832
7.900
27,973,958
-0.08(-0.95%)
Mar 30, 2023
7.999
8.036
7.817
7.976
18,700,154
+0.10(+1.25%)
Mar 29, 2023
7.764
7.904
7.711
7.877
17,360,786
+0.14(+1.86%)
Mar 28, 2023
7.605
7.764
7.597
7.734
16,314,420
+0.17(+2.30%)
Mar 27, 2023
7.484
7.582
7.385
7.559
28,919,500
+0.21(+2.89%)
Mar 24, 2023
7.256
7.465
7.241
7.347
26,232,010
+0.05(+0.73%)
Mar 23, 2023
7.627
7.658
7.271
7.294
33,114,754
-0.21(-2.83%)
Mar 22, 2023
7.544
7.680
7.442
7.506
19,160,010
-0.07(-0.90%)
Mar 21, 2023
7.506
7.650
7.495
7.574
24,482,974
+0.17(+2.35%)
Mar 20, 2023
7.537
7.582
7.393
7.400
37,070,772
-0.17(-2.20%)
Mar 17, 2023
7.521
7.593
7.362
7.567
30,911,098
-0.02(-0.30%)
Mar 16, 2023
7.514
7.612
7.415
7.590
28,287,476
+0.03(+0.40%)
Mar 15, 2023
7.590
7.646
7.298
7.559
54,398,520
-0.20(-2.63%)
Mar 14, 2023
7.991
8.127
7.734
7.764
24,327,038
-0.14(-1.73%)
Mar 13, 2023
7.983
8.158
7.862
7.900
29,400,768
-0.34(-4.14%)
Mar 10, 2023
8.294
8.476
8.218
8.241
21,618,698
-0.12(-1.45%)
Mar 09, 2023
8.673
8.793
8.332
8.362
40,304,492
-0.18(-2.13%)
Mar 08, 2023
8.483
8.711
8.457
8.544
26,943,972
+0.23(+2.73%)
Mar 07, 2023
8.506
8.536
8.226
8.317
32,165,580
-0.34(-3.94%)
Mar 06, 2023
8.408
8.658
8.358
8.658
28,206,122
+0.20(+2.42%)
Mar 03, 2023
8.127
8.453
8.052
8.453
29,815,646
+0.30(+3.72%)
Mar 02, 2023
8.173
8.445
8.052
8.150
44,925,628
-0.25(-2.98%)
Mar 01, 2023
8.241
8.408
7.923
8.400
67,276,728
+0.00(+0.00%)
Feb 28, 2023
8.870
8.870
8.347
8.400
64,733,212
-0.31(-3.57%)
Feb 27, 2023
8.642
8.892
8.574
8.711
33,926,592
+0.09(+1.05%)
Feb 24, 2023
8.673
8.798
8.582
8.620
25,087,602
-0.23(-2.65%)
Feb 23, 2023
8.741
8.964
8.711
8.855
26,931,386
+0.32(+3.73%)
Feb 22, 2023
8.514
8.605
8.476
8.536
21,899,252
+0.00(+0.00%)
Feb 21, 2023
8.711
8.824
8.499
8.536
13,653,123
-0.21(-2.42%)
Feb 17, 2023
8.711
8.805
8.627
8.748
22,956,014
-0.07(-0.77%)
Feb 16, 2023
8.695
8.847
8.695
8.817
16,272,655
+0.02(+0.17%)
Feb 15, 2023
8.726
8.821
8.642
8.802
22,777,836
-0.01(-0.09%)
Feb 14, 2023
8.824
8.938
8.726
8.809
23,736,030
-0.05(-0.60%)
Feb 13, 2023
8.703
8.877
8.654
8.862
25,315,072
+0.13(+1.47%)
Feb 10, 2023
8.559
8.764
8.521
8.733
44,810,328
+0.36(+4.34%)
Feb 09, 2023
8.461
8.525
8.354
8.370
44,313,960
-0.11(-1.34%)
Feb 08, 2023
8.408
8.552
8.309
8.483
28,981,346
+0.11(+1.36%)
Feb 07, 2023
8.476
8.548
8.256
8.370
26,895,258
-0.11(-1.25%)
Feb 06, 2023
8.211
8.499
8.116
8.476
36,170,652
+0.27(+3.23%)
Feb 03, 2023
8.264
8.423
8.124
8.211
29,273,754
-0.06(-0.73%)
Feb 02, 2023
8.703
8.733
8.192
8.271
45,530,772
-0.38(-4.38%)
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
.