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 (%)
Feb 28, 2020
4.227
4.428
4.209
4.424
128,430,776
+0.01(+0.17%)
Feb 27, 2020
4.388
4.589
4.282
4.417
114,306,552
-0.17(-3.75%)
Feb 26, 2020
4.695
4.790
4.552
4.589
112,850,368
-0.10(-2.11%)
Feb 25, 2020
4.827
4.863
4.614
4.688
72,169,440
-0.10(-1.99%)
Feb 24, 2020
4.805
4.856
4.647
4.783
104,786,432
-0.35(-6.77%)
Feb 21, 2020
5.181
5.185
5.079
5.130
61,909,892
-0.14(-2.57%)
Feb 20, 2020
5.401
5.459
5.254
5.265
58,670,508
-0.18(-3.29%)
Feb 19, 2020
5.401
5.463
5.386
5.444
44,325,964
+0.12(+2.27%)
Feb 18, 2020
5.236
5.371
5.232
5.324
56,761,680
-0.03(-0.55%)
Feb 14, 2020
5.423
5.430
5.329
5.353
38,856,816
+0.00(+0.07%)
Feb 13, 2020
5.452
5.452
5.324
5.349
60,037,628
-0.11(-1.94%)
Feb 12, 2020
5.415
5.492
5.415
5.455
66,115,416
+0.04(+0.67%)
Feb 11, 2020
5.386
5.437
5.349
5.419
72,223,600
+0.15(+2.92%)
Feb 10, 2020
5.284
5.298
5.203
5.265
79,459,912
-0.07(-1.23%)
Feb 07, 2020
5.390
5.397
5.223
5.331
108,272,568
-0.02(-0.34%)
Feb 06, 2020
5.423
5.477
5.287
5.349
285,517,952
+0.07(+1.39%)
Feb 05, 2020
5.368
5.379
5.236
5.276
90,210,696
+0.02(+0.42%)
Feb 04, 2020
5.273
5.382
5.247
5.254
65,611,696
+0.06(+1.20%)
Feb 03, 2020
5.207
5.273
5.163
5.192
36,592,776
+0.03(+0.64%)
Jan 31, 2020
5.192
5.214
5.124
5.159
47,700,852
-0.14(-2.62%)
Jan 30, 2020
5.123
5.306
5.123
5.298
55,572,004
+0.04(+0.83%)
Jan 29, 2020
5.357
5.364
5.236
5.254
46,583,964
-0.05(-0.90%)
Jan 28, 2020
5.280
5.375
5.240
5.302
50,652,296
+0.11(+2.04%)
Jan 27, 2020
5.178
5.232
5.156
5.196
58,072,008
-0.20(-3.79%)
Jan 24, 2020
5.466
5.466
5.318
5.401
54,375,860
-0.05(-0.94%)
Jan 23, 2020
5.349
5.463
5.280
5.452
55,231,996
+0.05(+0.95%)
Jan 22, 2020
5.415
5.434
5.375
5.401
30,481,628
+0.00(+0.00%)
Jan 21, 2020
5.521
5.521
5.386
5.401
49,865,484
-0.14(-2.57%)
Jan 17, 2020
5.488
5.561
5.466
5.543
51,926,232
+0.10(+1.81%)
Jan 16, 2020
5.470
5.470
5.386
5.444
46,464,076
+0.01(+0.13%)
Jan 15, 2020
5.551
5.569
5.426
5.437
51,577,756
-0.18(-3.25%)
Jan 14, 2020
5.627
5.642
5.560
5.620
34,248,180
-0.04(-0.71%)
Jan 13, 2020
5.682
5.700
5.627
5.660
52,432,600
-0.06(-1.02%)
Jan 10, 2020
5.763
5.805
5.704
5.719
27,619,766
-0.04(-0.70%)
Jan 09, 2020
5.748
5.799
5.704
5.759
36,572,020
+0.02(+0.32%)
Jan 08, 2020
5.839
5.858
5.711
5.741
61,628,200
-0.13(-2.24%)
Jan 07, 2020
5.858
5.887
5.810
5.872
30,843,634
-0.06(-0.99%)
Jan 06, 2020
5.792
5.960
5.792
5.931
45,438,676
+0.08(+1.44%)
Jan 03, 2020
5.913
5.956
5.839
5.847
48,304,440
-0.10(-1.72%)
Jan 02, 2020
5.865
5.953
5.843
5.949
37,645,028
+0.12(+2.07%)
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%)
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
.