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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2018
5.068
5.170
5.001
5.135
46,603,164
+0.08(+1.60%)
Nov 29, 2018
5.040
5.117
4.992
5.054
60,143,800
-0.02(-0.42%)
Nov 28, 2018
5.117
5.138
4.916
5.075
66,989,612
-0.00(-0.07%)
Nov 27, 2018
4.913
5.121
4.902
5.078
69,643,968
+0.24(+4.96%)
Nov 26, 2018
4.930
4.973
4.796
4.838
75,073,392
-0.05(-1.08%)
Nov 23, 2018
4.874
4.948
4.842
4.891
77,020,512
-0.16(-3.13%)
Nov 21, 2018
5.049
5.049
5.049
0
+0.14(+2.79%)
Nov 20, 2018
5.092
5.127
4.902
4.912
72,431,424
-0.31(-5.86%)
Nov 19, 2018
5.250
5.250
5.116
5.218
64,571,028
-0.00(-0.07%)
Nov 16, 2018
5.176
5.263
5.118
5.222
57,330,084
+0.11(+2.06%)
Nov 15, 2018
5.014
5.146
5.014
5.116
54,960,600
+0.11(+2.25%)
Nov 14, 2018
5.025
5.056
4.916
5.004
77,949,360
+0.12(+2.45%)
Nov 13, 2018
4.986
5.060
4.853
4.884
119,502,704
-0.29(-5.57%)
Nov 12, 2018
5.338
5.345
5.172
5.172
51,643,420
-0.08(-1.47%)
Nov 09, 2018
5.253
5.285
5.102
5.250
80,147,432
+0.00(+0.00%)
Nov 08, 2018
5.439
5.446
5.232
5.250
74,348,992
-0.21(-3.92%)
Nov 07, 2018
5.580
5.591
5.362
5.464
73,140,744
-0.11(-2.02%)
Nov 06, 2018
5.633
5.801
5.534
5.577
68,485,048
-0.19(-3.35%)
Nov 05, 2018
5.721
5.777
5.661
5.770
59,551,140
+0.10(+1.80%)
Nov 02, 2018
5.664
5.791
5.575
5.668
57,380,172
-0.01(-0.12%)
Nov 01, 2018
5.791
5.801
5.598
5.675
65,545,000
-0.04(-0.62%)
Oct 31, 2018
5.777
5.801
5.584
5.710
85,337,448
-0.06(-0.97%)
Oct 30, 2018
5.524
5.784
5.468
5.766
117,444,456
+0.30(+5.46%)
Oct 29, 2018
5.861
5.917
5.394
5.468
170,743,584
-0.24(-4.19%)
Oct 26, 2018
5.506
5.728
5.420
5.707
116,400,704
+0.24(+4.30%)
Oct 25, 2018
5.411
5.566
5.302
5.471
84,532,568
+0.16(+3.04%)
Oct 24, 2018
5.577
5.643
5.306
5.309
81,587,872
-0.22(-3.94%)
Oct 23, 2018
5.482
5.566
5.415
5.527
83,153,912
-0.11(-1.93%)
Oct 22, 2018
5.569
5.650
5.506
5.636
58,697,784
+0.19(+3.55%)
Oct 19, 2018
5.471
5.520
5.418
5.443
76,264,240
+0.06(+1.04%)
Oct 18, 2018
5.587
5.598
5.383
5.387
73,595,864
-0.26(-4.55%)
Oct 17, 2018
5.524
5.664
5.524
5.643
79,882,864
+0.03(+0.50%)
Oct 16, 2018
5.555
5.615
5.497
5.615
76,786,568
+0.20(+3.70%)
Oct 15, 2018
5.401
5.450
5.320
5.415
95,329,232
+0.02(+0.39%)
Oct 12, 2018
5.334
5.404
5.295
5.394
73,793,168
+0.17(+3.30%)
Oct 11, 2018
5.387
5.482
5.169
5.222
147,266,272
-0.08(-1.59%)
Oct 10, 2018
5.464
5.478
5.288
5.306
127,793,808
-0.34(-6.09%)
Oct 09, 2018
5.436
5.654
5.348
5.650
130,858,496
+0.25(+4.55%)
Oct 08, 2018
5.485
5.513
5.285
5.404
232,751,232
+0.52(+10.57%)
Oct 05, 2018
4.863
4.972
4.800
4.888
123,864,576
+0.08(+1.61%)
Oct 04, 2018
4.726
4.930
4.659
4.810
123,447,832
+0.05(+1.03%)
Oct 03, 2018
5.025
5.028
4.719
4.761
202,692,944
+0.14(+2.96%)
Oct 02, 2018
4.498
4.659
4.442
4.624
150,727,392
+0.38(+8.94%)
Oct 01, 2018
4.259
4.294
4.171
4.245
50,350,824
+0.00(+0.08%)
Sep 28, 2018
4.245
4.396
4.222
4.241
85,294,760
-0.06(-1.31%)
Sep 27, 2018
4.146
4.326
4.143
4.297
95,170,512
+0.20(+4.98%)
Sep 26, 2018
4.051
4.125
4.020
4.094
53,540,512
+0.08(+1.92%)
Sep 25, 2018
3.907
4.030
3.900
4.016
45,583,576
+0.01(+0.35%)
Sep 24, 2018
4.069
4.122
3.990
4.002
57,559,708
-0.04(-0.96%)
Sep 21, 2018
4.013
4.085
3.978
4.041
64,089,884
+0.05(+1.23%)
Sep 20, 2018
4.023
4.030
3.918
3.992
38,499,756
+0.04(+0.98%)
Sep 19, 2018
3.939
4.016
3.932
3.953
52,666,104
+0.01(+0.27%)
Sep 18, 2018
3.858
3.974
3.855
3.943
75,420,864
+0.11(+2.75%)
Sep 17, 2018
3.732
3.851
3.728
3.837
80,190,072
+0.12(+3.12%)
Sep 14, 2018
3.711
3.749
3.647
3.721
44,255,580
+0.05(+1.44%)
Sep 13, 2018
3.735
3.760
3.654
3.668
54,922,744
-0.11(-2.79%)
Sep 12, 2018
3.742
3.809
3.700
3.774
54,625,020
+0.11(+2.87%)
Sep 11, 2018
3.675
3.732
3.623
3.668
74,435,984
-0.15(-4.04%)
Sep 10, 2018
3.827
3.893
3.784
3.823
69,146,976
-0.06(-1.45%)
Sep 07, 2018
3.802
3.916
3.770
3.879
68,616,816
+0.14(+3.86%)
Sep 06, 2018
3.739
3.756
3.651
3.735
54,150,656
+0.02(+0.66%)
Sep 05, 2018
3.612
3.742
3.582
3.711
56,929,956
+0.06(+1.54%)
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
.