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
Petroleo Brasileiro S.A. Petrobras ADR
(NY:
PBR-A
)
14.33
+0.03 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 30, 2021
8.710
8.820
8.645
8.650
9,570,000
-0.14(-1.59%)
Apr 29, 2021
8.920
8.960
8.670
8.790
10,947,666
-0.13(-1.46%)
Apr 28, 2021
8.630
8.940
8.620
8.920
10,128,653
+0.47(+5.56%)
Apr 27, 2021
8.760
8.840
8.430
8.450
11,952,554
-0.24(-2.76%)
Apr 26, 2021
8.680
8.750
8.610
8.690
6,952,960
+0.11(+1.28%)
Apr 23, 2021
8.670
8.720
8.490
8.580
9,719,700
-0.08(-0.92%)
Apr 22, 2021
8.700
8.730
8.560
8.660
10,064,983
+0.18(+2.12%)
Apr 21, 2021
8.400
8.500
8.360
8.480
8,901,002
-0.06(-0.70%)
Apr 20, 2021
8.730
8.750
8.525
8.540
11,365,719
-0.14(-1.61%)
Apr 19, 2021
8.110
8.955
8.110
8.680
20,129,836
+0.51(+6.24%)
Apr 16, 2021
8.060
8.260
8.030
8.170
6,758,600
+0.00(+0.00%)
Apr 15, 2021
8.370
8.425
8.140
8.170
8,027,281
-0.39(-4.56%)
Apr 14, 2021
8.340
8.610
8.340
8.560
9,460,364
+0.19(+2.27%)
Apr 13, 2021
8.280
8.450
8.240
8.370
10,494,705
+0.05(+0.60%)
Apr 12, 2021
8.520
8.560
8.270
8.320
5,659,243
-0.03(-0.36%)
Apr 09, 2021
8.300
8.382
8.290
8.350
7,176,500
-0.10(-1.18%)
Apr 08, 2021
8.490
8.565
8.330
8.450
5,691,854
-0.03(-0.35%)
Apr 07, 2021
8.580
8.670
8.460
8.480
6,814,145
-0.03(-0.35%)
Apr 06, 2021
8.520
8.605
8.490
8.510
7,537,039
+0.08(+0.95%)
Apr 05, 2021
8.480
8.495
8.315
8.430
11,043,288
+0.07(+0.84%)
Apr 01, 2021
8.480
8.530
8.320
8.360
7,388,200
-0.18(-2.11%)
Mar 31, 2021
8.300
8.570
8.300
8.540
7,135,909
+0.29(+3.52%)
Mar 30, 2021
8.160
8.320
8.160
8.250
6,322,890
+0.04(+0.49%)
Mar 29, 2021
8.050
8.250
8.020
8.210
6,409,018
+0.04(+0.49%)
Mar 26, 2021
8.250
8.365
8.013
8.170
7,017,800
-0.03(-0.37%)
Mar 25, 2021
7.920
8.200
7.790
8.200
12,310,410
+0.10(+1.23%)
Mar 24, 2021
8.320
8.480
8.070
8.100
10,850,787
-0.14(-1.70%)
Mar 23, 2021
8.410
8.580
8.240
8.240
8,840,862
-0.26(-3.06%)
Mar 22, 2021
8.480
8.595
8.345
8.500
7,218,509
-0.18(-2.07%)
Mar 19, 2021
8.400
8.770
8.330
8.680
9,695,000
+0.36(+4.33%)
Mar 18, 2021
8.480
8.620
8.260
8.320
7,267,936
-0.27(-3.14%)
Mar 17, 2021
8.190
8.630
8.170
8.590
8,035,645
+0.32(+3.87%)
Mar 16, 2021
8.380
8.430
8.220
8.270
6,769,826
-0.04(-0.48%)
Mar 15, 2021
8.270
8.350
8.160
8.310
9,413,690
+0.01(+0.12%)
Mar 12, 2021
8.260
8.328
8.170
8.300
7,570,100
-0.08(-0.95%)
Mar 11, 2021
8.100
8.450
8.030
8.380
13,386,878
+0.50(+6.35%)
Mar 10, 2021
7.650
7.880
7.510
7.880
14,981,602
+0.48(+6.49%)
Mar 09, 2021
7.270
7.550
7.110
7.400
14,072,431
+0.19(+2.64%)
Mar 08, 2021
7.710
7.770
7.200
7.210
18,135,544
-0.66(-8.39%)
Mar 05, 2021
8.040
8.060
7.785
7.870
16,069,600
+0.15(+1.94%)
Mar 04, 2021
7.820
8.020
7.650
7.720
17,309,924
+0.22(+2.93%)
Mar 03, 2021
7.360
7.560
7.095
7.500
28,121,748
-0.19(-2.47%)
Mar 02, 2021
7.500
7.870
7.400
7.690
22,941,044
-0.11(-1.41%)
Mar 01, 2021
7.940
8.150
7.780
7.800
9,267,876
-0.10(-1.27%)
Feb 26, 2021
8.390
8.400
7.845
7.900
9,839,000
-0.46(-5.50%)
Feb 25, 2021
9.080
9.160
8.340
8.360
9,668,427
-0.62(-6.90%)
Feb 24, 2021
8.840
9.110
8.790
8.980
11,223,167
+0.17(+1.93%)
Feb 23, 2021
8.460
8.880
8.290
8.810
18,116,088
+0.99(+12.66%)
Feb 22, 2021
8.020
8.210
7.780
7.820
29,606,950
-2.33(-22.96%)
Feb 19, 2021
10.37
10.42
10.04
10.15
9,968,100
-0.60(-5.58%)
Feb 18, 2021
11.05
11.08
10.70
10.75
6,299,304
-0.17(-1.56%)
Feb 17, 2021
10.66
10.94
10.42
10.92
7,008,605
+0.23(+2.15%)
Feb 16, 2021
10.73
10.85
10.60
10.69
3,712,033
+0.13(+1.23%)
Feb 12, 2021
10.29
10.59
10.28
10.56
5,176,500
+0.13(+1.25%)
Feb 11, 2021
10.53
10.61
10.39
10.43
11,609,269
+0.06(+0.58%)
Feb 10, 2021
10.13
10.45
10.07
10.37
4,190,008
+0.15(+1.47%)
Feb 09, 2021
10.29
10.36
10.05
10.22
7,441,879
-0.26(-2.48%)
Feb 08, 2021
10.65
10.79
10.34
10.48
6,158,949
-0.33(-3.05%)
Feb 05, 2021
11.09
11.23
10.53
10.81
8,515,600
+0.17(+1.60%)
Feb 04, 2021
10.59
10.66
10.41
10.64
3,322,987
-0.10(-0.93%)
Feb 03, 2021
10.75
10.87
10.63
10.74
4,312,347
+0.04(+0.37%)
Feb 02, 2021
10.78
10.88
10.52
10.70
6,702,925
+0.67(+6.68%)
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
.