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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
8.695
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%)
Apr 03, 2023
7.853
8.082
7.845
8.075
28,306,138
+0.36(+4.70%)
Mar 31, 2023
7.890
7.912
7.646
7.712
28,655,598
-0.07(-0.95%)
Mar 30, 2023
7.808
7.845
7.631
7.786
19,155,820
+0.10(+1.25%)
Mar 29, 2023
7.579
7.716
7.527
7.690
17,783,816
+0.14(+1.86%)
Mar 28, 2023
7.424
7.579
7.416
7.550
16,711,953
+0.17(+2.30%)
Mar 27, 2023
7.306
7.402
7.209
7.379
29,624,182
+0.21(+2.89%)
Mar 24, 2023
7.084
7.287
7.069
7.172
26,871,204
+0.05(+0.73%)
Mar 23, 2023
7.446
7.476
7.098
7.121
33,921,660
-0.21(-2.83%)
Mar 22, 2023
7.365
7.497
7.265
7.328
19,626,882
-0.07(-0.90%)
Mar 21, 2023
7.328
7.468
7.317
7.394
25,079,538
+0.17(+2.35%)
Mar 20, 2023
7.357
7.402
7.217
7.224
37,974,072
-0.16(-2.20%)
Mar 17, 2023
7.343
7.413
7.187
7.387
31,664,308
-0.02(-0.30%)
Mar 16, 2023
7.335
7.431
7.239
7.409
28,976,756
+0.03(+0.40%)
Mar 15, 2023
7.409
7.465
7.124
7.379
55,724,048
-0.20(-2.63%)
Mar 14, 2023
7.801
7.934
7.550
7.579
24,919,814
-0.13(-1.73%)
Mar 13, 2023
7.794
7.964
7.675
7.712
30,117,176
-0.33(-4.14%)
Mar 10, 2023
8.097
8.274
8.023
8.045
22,145,480
-0.12(-1.45%)
Mar 09, 2023
8.466
8.584
8.134
8.163
41,286,592
-0.18(-2.13%)
Mar 08, 2023
8.282
8.503
8.256
8.341
27,600,516
+0.22(+2.73%)
Mar 07, 2023
8.304
8.333
8.030
8.119
32,949,358
-0.33(-3.94%)
Mar 06, 2023
8.208
8.452
8.160
8.452
28,893,420
+0.20(+2.42%)
Mar 03, 2023
7.934
8.252
7.860
8.252
30,542,162
+0.30(+3.72%)
Mar 02, 2023
7.978
8.245
7.860
7.956
46,020,328
-0.24(-2.98%)
Mar 01, 2023
8.045
8.208
7.734
8.200
68,916,056
+0.00(+0.00%)
Feb 28, 2023
8.659
8.659
8.148
8.200
66,310,564
-0.30(-3.57%)
Feb 27, 2023
8.437
8.681
8.370
8.503
34,753,280
+0.09(+1.05%)
Feb 24, 2023
8.466
8.588
8.378
8.415
25,698,910
-0.23(-2.65%)
Feb 23, 2023
8.533
8.751
8.503
8.644
27,587,622
+0.31(+3.73%)
Feb 22, 2023
8.311
8.400
8.274
8.333
22,432,872
+0.00(+0.00%)
Feb 21, 2023
8.503
8.614
8.296
8.333
13,985,808
-0.21(-2.42%)
Feb 17, 2023
8.503
8.596
8.422
8.540
23,515,382
-0.07(-0.77%)
Feb 16, 2023
8.489
8.636
8.489
8.607
16,669,170
+0.01(+0.17%)
Feb 15, 2023
8.518
8.611
8.437
8.592
23,332,864
-0.01(-0.09%)
Feb 14, 2023
8.614
8.725
8.518
8.600
24,314,404
-0.05(-0.60%)
Feb 13, 2023
8.496
8.666
8.448
8.651
25,931,924
+0.13(+1.47%)
Feb 10, 2023
8.356
8.555
8.319
8.526
45,902,220
+0.35(+4.34%)
Feb 09, 2023
8.259
8.322
8.155
8.171
45,393,756
-0.11(-1.34%)
Feb 08, 2023
8.208
8.348
8.112
8.282
29,687,534
+0.11(+1.36%)
Feb 07, 2023
8.274
8.344
8.060
8.171
27,550,616
-0.10(-1.25%)
Feb 06, 2023
8.015
8.296
7.923
8.274
37,052,024
+0.26(+3.23%)
Feb 03, 2023
8.067
8.222
7.930
8.015
29,987,068
-0.06(-0.73%)
Feb 02, 2023
8.496
8.526
7.997
8.075
46,640,220
-0.37(-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
.