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, 2018
4.751
4.787
4.632
4.679
29,394,540
-0.01(-0.15%)
Dec 28, 2018
4.679
4.740
4.618
4.686
45,934,896
+0.09(+2.00%)
Dec 27, 2018
4.508
4.594
4.451
4.594
39,395,640
+0.03(+0.63%)
Dec 26, 2018
4.307
4.569
4.268
4.566
75,727,856
+0.22(+5.12%)
Dec 24, 2018
4.408
4.483
4.340
4.343
21,349,696
-0.10(-2.26%)
Dec 21, 2018
4.487
4.600
4.408
4.444
59,116,256
-0.08(-1.67%)
Dec 20, 2018
4.512
4.616
4.458
4.519
68,556,048
-0.03(-0.63%)
Dec 19, 2018
4.541
4.760
4.523
4.548
94,834,808
-0.08(-1.63%)
Dec 18, 2018
4.742
4.760
4.616
4.623
63,378,740
-0.11(-2.42%)
Dec 17, 2018
4.806
4.900
4.734
4.738
47,823,016
-0.07(-1.49%)
Dec 14, 2018
4.806
4.901
4.788
4.810
34,863,304
-0.08(-1.69%)
Dec 13, 2018
4.846
4.914
4.835
4.892
36,258,504
+0.01(+0.15%)
Dec 12, 2018
4.946
5.011
4.874
4.885
59,625,908
+0.06(+1.26%)
Dec 11, 2018
4.961
4.961
4.752
4.824
56,183,100
-0.03(-0.67%)
Dec 10, 2018
4.889
4.932
4.813
4.856
65,295,652
-0.25(-4.99%)
Dec 07, 2018
5.194
5.300
5.075
5.111
61,871,296
+0.04(+0.71%)
Dec 06, 2018
5.040
5.090
4.932
5.075
76,716,568
-0.19(-3.61%)
Dec 04, 2018
5.413
5.443
5.230
5.266
63,219,984
-0.13(-2.46%)
Dec 03, 2018
5.438
5.485
5.345
5.398
64,473,624
+0.17(+3.30%)
Nov 30, 2018
5.158
5.262
5.090
5.226
45,787,636
+0.08(+1.60%)
Nov 29, 2018
5.129
5.208
5.081
5.144
59,091,316
-0.02(-0.42%)
Nov 28, 2018
5.208
5.230
5.004
5.165
65,817,328
-0.00(-0.07%)
Nov 27, 2018
5.000
5.212
4.989
5.169
68,425,240
+0.24(+4.96%)
Nov 26, 2018
5.018
5.061
4.882
4.925
73,759,648
-0.05(-1.08%)
Nov 23, 2018
4.961
5.036
4.928
4.979
75,672,696
-0.16(-3.13%)
Nov 21, 2018
5.139
5.139
5.139
0
+0.14(+2.79%)
Nov 20, 2018
5.182
5.218
4.989
5.000
71,163,912
-0.31(-5.86%)
Nov 19, 2018
5.343
5.343
5.207
5.311
63,441,068
-0.00(-0.07%)
Nov 16, 2018
5.268
5.356
5.209
5.315
56,326,836
+0.11(+2.06%)
Nov 15, 2018
5.104
5.238
5.104
5.207
53,998,816
+0.11(+2.25%)
Nov 14, 2018
5.114
5.147
5.003
5.093
76,585,280
+0.12(+2.45%)
Nov 13, 2018
5.075
5.150
4.939
4.971
117,411,464
-0.29(-5.57%)
Nov 12, 2018
5.433
5.440
5.265
5.265
50,739,684
-0.08(-1.47%)
Nov 09, 2018
5.347
5.379
5.193
5.343
78,744,888
+0.00(+0.00%)
Nov 08, 2018
5.536
5.543
5.325
5.343
73,047,920
-0.22(-3.92%)
Nov 07, 2018
5.679
5.690
5.458
5.561
71,860,816
-0.11(-2.02%)
Nov 06, 2018
5.733
5.905
5.633
5.676
67,286,592
-0.20(-3.35%)
Nov 05, 2018
5.822
5.880
5.762
5.873
58,509,024
+0.10(+1.80%)
Nov 02, 2018
5.765
5.894
5.674
5.769
56,376,048
-0.01(-0.12%)
Nov 01, 2018
5.894
5.905
5.697
5.776
64,397,996
-0.04(-0.62%)
Oct 31, 2018
5.880
5.905
5.683
5.812
83,844,080
-0.06(-0.97%)
Oct 30, 2018
5.622
5.887
5.565
5.869
115,389,240
+0.30(+5.46%)
Oct 29, 2018
5.966
6.023
5.490
5.565
167,755,648
-0.24(-4.19%)
Oct 26, 2018
5.604
5.830
5.517
5.808
114,363,752
+0.24(+4.30%)
Oct 25, 2018
5.508
5.665
5.397
5.569
83,053,288
+0.16(+3.04%)
Oct 24, 2018
5.676
5.744
5.400
5.404
80,160,128
-0.22(-3.94%)
Oct 23, 2018
5.579
5.665
5.511
5.626
81,698,760
-0.11(-1.93%)
Oct 22, 2018
5.669
5.751
5.604
5.737
57,670,600
+0.20(+3.55%)
Oct 19, 2018
5.569
5.619
5.515
5.540
74,929,648
+0.06(+1.04%)
Oct 18, 2018
5.687
5.697
5.479
5.483
72,307,976
-0.26(-4.55%)
Oct 17, 2018
5.622
5.765
5.622
5.744
78,484,952
+0.03(+0.50%)
Oct 16, 2018
5.654
5.715
5.595
5.715
75,442,840
+0.20(+3.70%)
Oct 15, 2018
5.497
5.547
5.415
5.511
93,661,016
+0.02(+0.39%)
Oct 12, 2018
5.429
5.501
5.390
5.490
72,501,824
+0.18(+3.30%)
Oct 11, 2018
5.483
5.579
5.261
5.315
144,689,184
-0.09(-1.59%)
Oct 10, 2018
5.561
5.576
5.383
5.400
125,557,480
-0.35(-6.09%)
Oct 09, 2018
5.533
5.755
5.443
5.751
128,568,536
+0.25(+4.55%)
Oct 08, 2018
5.583
5.611
5.379
5.501
228,678,192
+0.53(+10.57%)
Oct 05, 2018
4.950
5.061
4.885
4.975
121,697,000
+0.08(+1.61%)
Oct 04, 2018
4.810
5.018
4.742
4.896
121,287,560
+0.05(+1.03%)
Oct 03, 2018
5.114
5.118
4.803
4.846
199,145,920
+0.14(+2.96%)
Oct 02, 2018
4.578
4.742
4.521
4.707
148,089,744
+0.39(+8.94%)
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
.