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 (%)
Dec 31, 2019
5.770
5.839
5.759
5.828
18,057,006
+0.01(+0.25%)
Dec 30, 2019
5.883
5.891
5.806
5.814
24,904,588
-0.01(-0.13%)
Dec 27, 2019
5.880
5.894
5.821
5.821
27,382,652
-0.08(-1.30%)
Dec 26, 2019
5.865
5.898
5.843
5.898
24,937,494
+0.10(+1.64%)
Dec 24, 2019
5.799
5.839
5.774
5.803
7,864,677
-0.00(-0.06%)
Dec 23, 2019
5.737
5.810
5.722
5.806
34,693,516
+0.12(+2.06%)
Dec 20, 2019
5.719
5.763
5.686
5.689
38,927,104
-0.11(-1.89%)
Dec 19, 2019
5.788
5.832
5.781
5.799
28,958,310
-0.01(-0.13%)
Dec 18, 2019
5.697
5.843
5.693
5.806
59,741,892
+0.15(+2.58%)
Dec 17, 2019
5.616
5.704
5.605
5.660
34,481,504
+0.03(+0.58%)
Dec 16, 2019
5.561
5.708
5.561
5.627
56,299,816
+0.03(+0.52%)
Dec 13, 2019
5.657
5.752
5.558
5.598
84,788,480
-0.27(-4.67%)
Dec 12, 2019
5.774
5.894
5.770
5.872
35,630,244
+0.13(+2.23%)
Dec 11, 2019
5.752
5.777
5.715
5.744
40,970,516
+0.04(+0.77%)
Dec 10, 2019
5.697
5.704
5.653
5.700
31,328,914
+0.01(+0.19%)
Dec 09, 2019
5.587
5.721
5.587
5.689
36,061,824
+0.02(+0.32%)
Dec 06, 2019
5.620
5.700
5.611
5.671
32,862,246
+0.11(+1.91%)
Dec 05, 2019
5.488
5.627
5.474
5.565
53,436,560
+0.14(+2.56%)
Dec 04, 2019
5.441
5.474
5.412
5.426
50,153,652
+0.06(+1.09%)
Dec 03, 2019
5.375
5.408
5.320
5.368
32,487,410
-0.02(-0.34%)
Dec 02, 2019
5.455
5.459
5.382
5.386
33,034,166
+0.00(+0.00%)
Nov 29, 2019
5.441
5.441
5.355
5.386
24,809,410
-0.03(-0.47%)
Nov 27, 2019
5.408
5.441
5.351
5.412
38,787,076
+0.01(+0.27%)
Nov 26, 2019
5.470
5.474
5.327
5.397
56,419,744
-0.17(-3.02%)
Nov 25, 2019
5.569
5.587
5.518
5.565
30,239,226
-0.01(-0.20%)
Nov 22, 2019
5.631
5.689
5.561
5.576
53,007,876
+0.02(+0.33%)
Nov 21, 2019
5.448
5.561
5.415
5.558
66,916,460
+0.12(+2.22%)
Nov 20, 2019
5.448
5.503
5.434
5.437
43,656,836
+0.01(+0.13%)
Nov 19, 2019
5.510
5.518
5.419
5.430
53,140,748
-0.09(-1.66%)
Nov 18, 2019
5.583
5.602
5.503
5.521
34,613,144
-0.12(-2.20%)
Nov 15, 2019
5.551
5.671
5.551
5.646
19,957,470
+0.12(+2.12%)
Nov 14, 2019
5.653
5.671
5.510
5.529
52,174,320
-0.10(-1.82%)
Nov 13, 2019
5.635
5.691
5.598
5.631
56,532,292
-0.09(-1.53%)
Nov 12, 2019
5.770
5.825
5.701
5.719
49,980,448
-0.10(-1.68%)
Nov 11, 2019
5.729
5.834
5.715
5.816
33,722,772
+0.07(+1.14%)
Nov 08, 2019
5.791
5.871
5.722
5.751
66,154,288
-0.19(-3.12%)
Nov 07, 2019
5.798
5.973
5.791
5.936
53,583,576
+0.14(+2.38%)
Nov 06, 2019
5.693
5.911
5.644
5.798
104,297,272
-0.15(-2.51%)
Nov 05, 2019
5.904
5.965
5.896
5.947
69,804,232
-0.01(-0.18%)
Nov 04, 2019
5.991
6.045
5.900
5.958
91,011,280
-0.02(-0.30%)
Nov 01, 2019
5.980
6.122
5.889
5.976
100,684,168
+0.07(+1.23%)
Oct 31, 2019
5.893
5.929
5.796
5.904
62,580,380
+0.00(+0.00%)
Oct 30, 2019
5.791
5.918
5.740
5.904
67,736,032
+0.07(+1.25%)
Oct 29, 2019
5.755
5.893
5.755
5.831
47,911,548
+0.01(+0.25%)
Oct 28, 2019
5.787
5.848
5.744
5.816
45,776,664
+0.05(+0.95%)
Oct 25, 2019
5.715
5.834
5.700
5.762
69,923,816
+0.22(+3.93%)
Oct 24, 2019
5.704
5.711
5.504
5.544
62,089,548
-0.12(-2.12%)
Oct 23, 2019
5.558
5.671
5.544
5.664
55,605,736
+0.12(+2.10%)
Oct 22, 2019
5.376
5.609
5.373
5.547
71,658,032
+0.23(+4.23%)
Oct 21, 2019
5.264
5.326
5.249
5.322
25,318,278
+0.04(+0.76%)
Oct 18, 2019
5.304
5.355
5.267
5.282
41,451,924
+0.04(+0.69%)
Oct 17, 2019
5.355
5.369
5.211
5.246
42,918,648
-0.08(-1.50%)
Oct 16, 2019
5.191
5.326
5.185
5.326
33,057,464
+0.09(+1.74%)
Oct 15, 2019
5.231
5.300
5.195
5.235
26,966,162
+0.01(+0.21%)
Oct 14, 2019
5.162
5.227
5.137
5.224
23,294,180
-0.01(-0.21%)
Oct 11, 2019
5.191
5.278
5.191
5.235
36,856,304
+0.11(+2.20%)
Oct 10, 2019
5.118
5.180
5.071
5.122
33,269,212
-0.01(-0.14%)
Oct 09, 2019
5.086
5.158
5.024
5.129
27,234,808
+0.12(+2.47%)
Oct 08, 2019
5.031
5.107
4.998
5.006
37,789,260
-0.02(-0.36%)
Oct 07, 2019
5.118
5.164
5.009
5.024
30,360,982
-0.13(-2.61%)
Oct 04, 2019
5.173
5.191
5.075
5.158
37,950,328
+0.01(+0.28%)
Oct 03, 2019
5.071
5.155
5.038
5.144
43,099,256
+0.05(+0.93%)
Oct 02, 2019
5.166
5.166
5.038
5.097
38,934,680
-0.12(-2.30%)
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
.