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
)
14.54
-0.63 (-4.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2021
4.199
4.240
4.140
4.175
50,465,272
-0.02(-0.39%)
Sep 29, 2021
4.159
4.256
4.094
4.191
55,171,360
+0.05(+1.27%)
Sep 28, 2021
4.268
4.324
4.102
4.139
86,978,000
-0.08(-1.91%)
Sep 27, 2021
4.223
4.286
4.110
4.219
98,080,184
+0.06(+1.46%)
Sep 24, 2021
4.123
4.222
4.114
4.159
43,457,664
-0.04(-0.87%)
Sep 23, 2021
4.074
4.203
4.054
4.195
49,651,476
+0.17(+4.11%)
Sep 22, 2021
4.014
4.110
4.001
4.030
62,234,976
+0.11(+2.78%)
Sep 21, 2021
3.904
3.957
3.820
3.921
59,397,080
+0.08(+2.00%)
Sep 20, 2021
3.804
3.852
3.715
3.844
87,585,784
-0.08(-1.96%)
Sep 17, 2021
4.034
4.054
3.917
3.921
82,883,728
-0.19(-4.62%)
Sep 16, 2021
4.131
4.135
4.026
4.110
48,223,684
-0.04(-0.97%)
Sep 15, 2021
4.123
4.205
4.098
4.151
50,121,028
+0.04(+0.98%)
Sep 14, 2021
4.147
4.171
4.066
4.110
50,473,792
-0.05(-1.26%)
Sep 13, 2021
4.102
4.199
4.070
4.163
53,589,744
+0.15(+3.72%)
Sep 10, 2021
4.098
4.143
4.005
4.014
61,271,676
-0.01(-0.30%)
Sep 09, 2021
3.961
4.114
3.828
4.026
158,130,432
+0.09(+2.26%)
Sep 08, 2021
4.187
4.234
3.921
3.937
116,122,088
-0.32(-7.58%)
Sep 07, 2021
4.211
4.377
4.219
4.260
51,718,376
+0.04(+0.96%)
Sep 03, 2021
4.292
4.296
4.207
4.219
46,496,388
-0.06(-1.42%)
Sep 02, 2021
4.300
4.444
4.260
4.280
67,398,944
-0.07(-1.58%)
Sep 01, 2021
4.308
4.401
4.278
4.349
64,489,636
-0.03(-0.65%)
Aug 31, 2021
4.466
4.486
4.335
4.377
75,076,296
-0.08(-1.72%)
Aug 30, 2021
4.518
4.546
4.442
4.454
72,875,032
-0.07(-1.61%)
Aug 27, 2021
4.381
4.530
4.381
4.526
76,010,872
+0.18(+4.09%)
Aug 26, 2021
4.401
4.425
4.337
4.349
44,615,056
-0.05(-1.10%)
Aug 25, 2021
4.349
4.413
4.310
4.397
36,498,704
+0.04(+0.83%)
Aug 24, 2021
4.260
4.365
4.248
4.361
35,897,804
+0.15(+3.65%)
Aug 23, 2021
4.135
4.223
4.123
4.207
73,634,208
+0.13(+3.17%)
Aug 20, 2021
3.965
4.086
3.941
4.078
68,520,336
+0.00(+0.10%)
Aug 19, 2021
4.046
4.109
4.001
4.074
52,188,720
-0.06(-1.46%)
Aug 18, 2021
4.232
4.264
4.135
4.135
50,296,136
-0.13(-3.03%)
Aug 17, 2021
4.240
4.385
4.181
4.264
66,843,156
+0.01(+0.22%)
Aug 16, 2021
4.285
4.298
4.213
4.255
61,632,596
-0.07(-1.68%)
Aug 13, 2021
4.281
4.381
4.262
4.327
48,851,036
+0.03(+0.71%)
Aug 12, 2021
4.289
4.346
4.247
4.297
58,935,304
-0.01(-0.18%)
Aug 11, 2021
4.216
4.329
4.197
4.304
54,073,832
+0.06(+1.35%)
Aug 10, 2021
4.239
4.327
4.216
4.247
82,227,952
+0.03(+0.72%)
Aug 09, 2021
4.197
4.224
4.094
4.216
71,123,696
-0.05(-1.16%)
Aug 06, 2021
4.285
4.293
4.201
4.266
95,614,688
-0.03(-0.80%)
Aug 05, 2021
4.308
4.461
4.243
4.300
200,525,952
+0.36(+9.21%)
Aug 04, 2021
4.026
4.033
3.860
3.938
85,445,072
-0.14(-3.46%)
Aug 03, 2021
3.930
4.091
3.873
4.079
77,985,088
+0.02(+0.47%)
Aug 02, 2021
4.125
4.203
4.045
4.060
57,330,256
-0.01(-0.28%)
Jul 30, 2021
4.209
4.245
4.049
4.071
64,679,104
-0.19(-4.56%)
Jul 29, 2021
4.239
4.304
4.209
4.266
43,538,896
+0.04(+0.99%)
Jul 28, 2021
4.148
4.237
4.102
4.224
56,568,296
+0.09(+2.22%)
Jul 27, 2021
4.100
4.146
4.060
4.132
45,800,092
-0.01(-0.28%)
Jul 26, 2021
4.026
4.148
4.026
4.144
44,758,700
+0.12(+3.04%)
Jul 23, 2021
4.102
4.117
4.003
4.022
36,891,264
-0.05(-1.13%)
Jul 22, 2021
4.075
4.106
4.018
4.068
39,724,236
-0.02(-0.37%)
Jul 21, 2021
3.999
4.112
3.987
4.083
56,660,020
+0.09(+2.29%)
Jul 20, 2021
3.846
4.036
3.806
3.991
66,632,880
+0.10(+2.65%)
Jul 19, 2021
3.953
3.978
3.854
3.888
79,123,736
-0.19(-4.59%)
Jul 16, 2021
4.186
4.190
4.022
4.075
54,669,492
-0.06(-1.38%)
Jul 15, 2021
4.213
4.266
4.113
4.132
58,443,664
-0.13(-3.04%)
Jul 14, 2021
4.316
4.346
4.239
4.262
62,879,292
+0.04(+0.99%)
Jul 13, 2021
4.178
4.237
4.144
4.220
42,406,280
+0.01(+0.27%)
Jul 12, 2021
4.121
4.216
4.083
4.209
47,905,920
+0.05(+1.29%)
Jul 09, 2021
4.148
4.186
4.098
4.155
39,559,484
+0.04(+1.02%)
Jul 08, 2021
4.102
4.159
4.041
4.113
66,196,576
-0.09(-2.18%)
Jul 07, 2021
4.213
4.228
4.110
4.205
93,548,056
-0.01(-0.27%)
Jul 06, 2021
4.365
4.396
4.209
4.216
97,418,584
-0.33(-7.30%)
Jul 02, 2021
4.526
4.567
4.434
4.548
50,703,908
+0.05(+1.10%)
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
.