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 (%)
Oct 31, 2019
5.794
5.830
5.699
5.805
63,645,920
+0.00(+0.00%)
Oct 30, 2019
5.694
5.819
5.644
5.805
68,889,352
+0.07(+1.25%)
Oct 29, 2019
5.658
5.794
5.658
5.733
48,727,328
+0.01(+0.25%)
Oct 28, 2019
5.690
5.750
5.647
5.719
46,556,088
+0.05(+0.95%)
Oct 25, 2019
5.619
5.737
5.605
5.665
71,114,392
+0.21(+3.93%)
Oct 24, 2019
5.608
5.615
5.412
5.451
63,146,728
-0.12(-2.12%)
Oct 23, 2019
5.465
5.576
5.451
5.569
56,552,520
+0.11(+2.10%)
Oct 22, 2019
5.286
5.515
5.283
5.454
72,878,128
+0.22(+4.23%)
Oct 21, 2019
5.176
5.236
5.161
5.233
25,749,366
+0.04(+0.76%)
Oct 18, 2019
5.215
5.265
5.179
5.194
42,157,716
+0.04(+0.69%)
Oct 17, 2019
5.265
5.279
5.124
5.158
43,649,412
-0.08(-1.50%)
Oct 16, 2019
5.104
5.236
5.098
5.236
33,620,324
+0.09(+1.74%)
Oct 15, 2019
5.143
5.211
5.108
5.147
27,425,308
+0.01(+0.21%)
Oct 14, 2019
5.076
5.140
5.051
5.136
23,690,804
-0.01(-0.21%)
Oct 11, 2019
5.104
5.190
5.104
5.147
37,483,844
+0.11(+2.20%)
Oct 10, 2019
5.033
5.093
4.986
5.036
33,835,680
-0.01(-0.14%)
Oct 09, 2019
5.000
5.072
4.940
5.043
27,698,528
+0.12(+2.47%)
Oct 08, 2019
4.947
5.022
4.915
4.922
38,432,688
-0.02(-0.36%)
Oct 07, 2019
5.033
5.077
4.925
4.940
30,877,930
-0.13(-2.61%)
Oct 04, 2019
5.086
5.104
4.990
5.072
38,596,500
+0.01(+0.28%)
Oct 03, 2019
4.986
5.068
4.954
5.058
43,833,092
+0.05(+0.93%)
Oct 02, 2019
5.079
5.079
4.954
5.011
39,597,608
-0.12(-2.30%)
Oct 01, 2019
5.176
5.186
5.106
5.129
34,467,272
-0.04(-0.83%)
Sep 30, 2019
5.197
5.211
5.160
5.172
15,001,629
-0.05(-0.89%)
Sep 27, 2019
5.186
5.304
5.183
5.219
25,274,598
+0.01(+0.21%)
Sep 26, 2019
5.208
5.222
5.147
5.208
25,459,858
+0.04(+0.76%)
Sep 25, 2019
5.061
5.176
5.034
5.168
26,008,414
+0.02(+0.42%)
Sep 24, 2019
5.211
5.211
5.118
5.147
16,953,402
-0.06(-1.10%)
Sep 23, 2019
5.161
5.235
5.158
5.204
20,897,734
+0.01(+0.14%)
Sep 20, 2019
5.176
5.208
5.136
5.197
25,469,598
+0.00(+0.07%)
Sep 19, 2019
5.294
5.319
5.186
5.194
27,953,884
-0.03(-0.62%)
Sep 18, 2019
5.272
5.304
5.222
5.226
24,072,852
-0.11(-2.14%)
Sep 17, 2019
5.319
5.347
5.210
5.340
40,759,092
-0.05(-0.93%)
Sep 16, 2019
5.340
5.465
5.308
5.390
82,111,592
+0.19(+3.71%)
Sep 13, 2019
5.272
5.301
5.172
5.197
24,332,326
-0.06(-1.16%)
Sep 12, 2019
5.194
5.272
5.154
5.258
28,257,146
+0.05(+0.96%)
Sep 11, 2019
5.272
5.319
5.168
5.208
44,779,788
-0.01(-0.27%)
Sep 10, 2019
5.179
5.286
5.129
5.222
55,205,428
+0.03(+0.62%)
Sep 09, 2019
5.161
5.226
5.149
5.190
56,335,540
+0.08(+1.54%)
Sep 06, 2019
5.083
5.172
5.054
5.111
31,319,630
+0.06(+1.13%)
Sep 05, 2019
5.101
5.135
5.047
5.054
39,442,184
+0.06(+1.14%)
Sep 04, 2019
4.965
5.040
4.942
4.997
52,329,400
+0.21(+4.33%)
Sep 03, 2019
4.754
4.829
4.732
4.790
41,386,576
-0.05(-1.11%)
Aug 30, 2019
4.872
4.893
4.802
4.843
30,256,218
+0.05(+1.12%)
Aug 29, 2019
4.740
4.818
4.684
4.790
43,715,184
+0.11(+2.45%)
Aug 28, 2019
4.657
4.707
4.611
4.675
31,786,386
+0.06(+1.24%)
Aug 27, 2019
4.625
4.698
4.547
4.618
49,818,544
+0.05(+1.02%)
Aug 26, 2019
4.657
4.675
4.532
4.572
48,856,452
-0.06(-1.39%)
Aug 23, 2019
4.775
4.861
4.622
4.636
62,020,124
-0.23(-4.63%)
Aug 22, 2019
4.961
4.968
4.829
4.861
33,287,350
-0.08(-1.52%)
Aug 21, 2019
4.782
5.047
4.722
4.936
99,798,776
+0.26(+5.58%)
Aug 20, 2019
4.639
4.732
4.622
4.675
38,049,412
-0.01(-0.30%)
Aug 19, 2019
4.782
4.804
4.650
4.690
44,876,772
-0.04(-0.83%)
Aug 16, 2019
4.790
4.822
4.686
4.729
40,686,396
-0.04(-0.90%)
Aug 15, 2019
4.754
4.802
4.647
4.772
44,584,772
-0.01(-0.30%)
Aug 14, 2019
4.872
4.890
4.772
4.786
50,008,844
-0.25(-4.97%)
Aug 13, 2019
4.897
5.086
4.872
5.036
36,398,080
+0.07(+1.35%)
Aug 12, 2019
4.983
4.997
4.934
4.969
31,636,688
-0.18(-3.51%)
Aug 09, 2019
5.196
5.257
5.136
5.150
33,527,722
-0.04(-0.82%)
Aug 08, 2019
5.139
5.196
5.084
5.193
52,449,860
+0.16(+3.10%)
Aug 07, 2019
4.919
5.047
4.877
5.037
68,514,976
-0.05(-0.91%)
Aug 06, 2019
5.139
5.157
5.040
5.083
59,301,068
+0.05(+0.99%)
Aug 05, 2019
5.132
5.139
4.999
5.033
63,577,516
-0.27(-5.15%)
Aug 02, 2019
5.406
5.448
5.262
5.306
63,036,656
+0.08(+1.56%)
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
.