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
)
15.44
-0.11 (-0.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Feb 28, 2019
5.890
5.894
5.595
5.649
77,709,432
-0.25(-4.26%)
Feb 27, 2019
5.876
5.955
5.829
5.901
34,502,496
+0.05(+0.92%)
Feb 26, 2019
5.886
5.933
5.804
5.847
35,902,324
+0.01(+0.18%)
Feb 25, 2019
5.947
5.958
5.836
5.836
44,095,680
-0.14(-2.35%)
Feb 22, 2019
6.001
6.018
5.940
5.976
32,136,740
-0.01(-0.12%)
Feb 21, 2019
5.976
6.034
5.895
5.983
38,466,256
-0.03(-0.42%)
Feb 20, 2019
6.001
6.138
5.983
6.009
45,554,648
-0.03(-0.48%)
Feb 19, 2019
5.976
6.077
5.973
6.037
31,093,860
+0.02(+0.30%)
Feb 15, 2019
6.034
6.048
5.958
6.019
31,561,280
+0.01(+0.18%)
Feb 14, 2019
5.825
6.037
5.804
6.009
51,677,608
+0.17(+2.83%)
Feb 13, 2019
5.789
5.886
5.782
5.843
41,823,680
+0.08(+1.37%)
Feb 12, 2019
5.710
5.804
5.689
5.764
46,656,164
+0.26(+4.70%)
Feb 11, 2019
5.570
5.570
5.477
5.505
37,422,152
-0.13(-2.36%)
Feb 08, 2019
5.689
5.696
5.532
5.638
29,735,834
-0.07(-1.20%)
Feb 07, 2019
5.832
5.847
5.617
5.707
56,335,920
-0.12(-2.10%)
Feb 06, 2019
5.832
5.879
5.786
5.829
53,995,652
-0.15(-2.47%)
Feb 05, 2019
5.894
6.001
5.883
5.976
32,778,062
+0.05(+0.85%)
Feb 04, 2019
5.811
5.958
5.800
5.926
44,121,788
+0.02(+0.37%)
Feb 01, 2019
5.815
5.908
5.804
5.904
41,753,720
+0.05(+0.80%)
Jan 31, 2019
5.836
5.890
5.786
5.858
69,060,992
+0.11(+1.88%)
Jan 30, 2019
5.682
5.750
5.628
5.750
43,931,116
+0.15(+2.76%)
Jan 29, 2019
5.592
5.653
5.549
5.595
38,086,172
+0.17(+3.18%)
Jan 28, 2019
5.545
5.552
5.380
5.423
68,315,888
-0.26(-4.61%)
Jan 25, 2019
5.617
5.700
5.608
5.685
34,810,628
+0.11(+1.93%)
Jan 24, 2019
5.545
5.624
5.520
5.577
29,520,384
+0.01(+0.26%)
Jan 23, 2019
5.509
5.563
5.452
5.563
32,182,676
+0.11(+1.98%)
Jan 22, 2019
5.527
5.556
5.399
5.455
33,130,876
-0.08(-1.43%)
Jan 18, 2019
5.606
5.613
5.495
5.534
44,615,160
-0.01(-0.13%)
Jan 17, 2019
5.426
5.572
5.419
5.541
42,325,520
+0.04(+0.78%)
Jan 16, 2019
5.426
5.516
5.394
5.498
39,538,752
+0.02(+0.39%)
Jan 15, 2019
5.513
5.541
5.423
5.477
35,637,428
-0.03(-0.59%)
Jan 14, 2019
5.452
5.577
5.441
5.509
25,796,576
+0.01(+0.26%)
Jan 11, 2019
5.470
5.520
5.432
5.495
28,359,238
-0.07(-1.23%)
Jan 10, 2019
5.541
5.595
5.480
5.563
42,549,716
-0.05(-0.90%)
Jan 09, 2019
5.595
5.642
5.574
5.613
50,347,904
+0.15(+2.76%)
Jan 08, 2019
5.513
5.545
5.416
5.462
48,855,380
+0.05(+0.93%)
Jan 07, 2019
5.358
5.583
5.193
5.412
103,725,736
+0.11(+2.03%)
Jan 04, 2019
5.186
5.319
5.141
5.304
58,669,968
+0.18(+3.51%)
Jan 03, 2019
5.175
5.182
5.006
5.125
71,464,808
+0.09(+1.78%)
Jan 02, 2019
4.740
5.071
4.704
5.035
86,257,040
+0.36(+7.69%)
Dec 31, 2018
4.747
4.783
4.629
4.675
29,417,216
-0.01(-0.15%)
Dec 28, 2018
4.675
4.736
4.614
4.683
45,970,332
+0.09(+2.00%)
Dec 27, 2018
4.505
4.591
4.447
4.591
39,426,028
+0.03(+0.63%)
Dec 26, 2018
4.304
4.566
4.265
4.562
75,786,272
+0.22(+5.12%)
Dec 24, 2018
4.404
4.480
4.336
4.340
21,366,164
-0.10(-2.26%)
Dec 21, 2018
4.483
4.596
4.404
4.440
59,161,856
-0.08(-1.67%)
Dec 20, 2018
4.508
4.612
4.455
4.516
68,608,928
-0.03(-0.63%)
Dec 19, 2018
4.537
4.756
4.519
4.544
94,907,960
-0.08(-1.63%)
Dec 18, 2018
4.738
4.756
4.612
4.620
63,427,628
-0.11(-2.42%)
Dec 17, 2018
4.803
4.896
4.731
4.734
47,859,904
-0.07(-1.49%)
Dec 14, 2018
4.803
4.898
4.785
4.806
34,890,196
-0.08(-1.69%)
Dec 13, 2018
4.842
4.910
4.831
4.889
36,286,468
+0.01(+0.15%)
Dec 12, 2018
4.942
5.007
4.871
4.881
59,671,900
+0.06(+1.26%)
Dec 11, 2018
4.957
4.957
4.749
4.820
56,226,436
-0.03(-0.67%)
Dec 10, 2018
4.885
4.928
4.810
4.853
65,346,016
-0.25(-4.99%)
Dec 07, 2018
5.190
5.296
5.072
5.107
61,919,020
+0.04(+0.71%)
Dec 06, 2018
5.036
5.086
4.928
5.072
76,775,736
-0.19(-3.61%)
Dec 04, 2018
5.409
5.439
5.226
5.262
63,268,748
-0.13(-2.46%)
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
.