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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019
5.913
5.964
5.823
5.865
38,184,068
+0.04(+0.76%)
Mar 28, 2019
5.629
5.858
5.618
5.821
52,325,104
+0.11(+2.00%)
Mar 27, 2019
5.865
5.902
5.688
5.707
65,035,960
-0.33(-5.49%)
Mar 26, 2019
5.968
6.057
5.920
6.038
48,239,060
+0.19(+3.21%)
Mar 25, 2019
5.861
5.913
5.766
5.850
53,200,956
+0.02(+0.38%)
Mar 22, 2019
6.016
6.082
5.813
5.828
96,393,384
-0.45(-7.21%)
Mar 21, 2019
6.362
6.436
6.119
6.281
82,743,840
-0.21(-3.29%)
Mar 20, 2019
6.392
6.594
6.381
6.495
57,568,152
+0.10(+1.50%)
Mar 19, 2019
6.333
6.469
6.300
6.399
87,347,496
+0.10(+1.52%)
Mar 18, 2019
6.123
6.303
6.116
6.303
62,148,356
+0.19(+3.13%)
Mar 15, 2019
5.998
6.127
5.994
6.112
65,954,052
+0.13(+2.09%)
Mar 14, 2019
5.987
6.049
5.939
5.987
38,038,884
+0.00(+0.00%)
Mar 13, 2019
5.802
6.027
5.799
5.987
37,422,148
+0.16(+2.72%)
Mar 12, 2019
5.869
5.957
5.813
5.828
29,925,602
-0.02(-0.32%)
Mar 11, 2019
5.662
5.883
5.655
5.847
54,859,660
+0.33(+5.94%)
Mar 08, 2019
5.478
5.530
5.432
5.519
34,237,056
-0.02(-0.40%)
Mar 07, 2019
5.640
5.640
5.508
5.541
28,616,166
-0.09(-1.64%)
Mar 06, 2019
5.732
5.751
5.585
5.633
30,267,756
-0.14(-2.36%)
Mar 05, 2019
5.703
5.780
5.684
5.769
16,746,034
+0.04(+0.64%)
Mar 04, 2019
5.758
5.784
5.677
5.732
22,591,518
+0.03(+0.45%)
Mar 01, 2019
5.777
5.839
5.684
5.707
39,692,192
-0.08(-1.46%)
Feb 28, 2019
6.038
6.042
5.736
5.791
75,802,464
-0.26(-4.26%)
Feb 27, 2019
6.023
6.104
5.976
6.049
33,655,812
+0.06(+0.92%)
Feb 26, 2019
6.034
6.082
5.950
5.994
35,021,292
+0.01(+0.18%)
Feb 25, 2019
6.097
6.108
5.983
5.983
43,013,584
-0.14(-2.35%)
Feb 22, 2019
6.152
6.169
6.090
6.127
31,348,112
-0.01(-0.12%)
Feb 21, 2019
6.127
6.186
6.044
6.134
37,522,304
-0.03(-0.42%)
Feb 20, 2019
6.152
6.292
6.134
6.160
44,436,752
-0.03(-0.48%)
Feb 19, 2019
6.127
6.230
6.123
6.189
30,330,824
+0.02(+0.30%)
Feb 15, 2019
6.186
6.200
6.108
6.171
30,786,774
+0.01(+0.18%)
Feb 14, 2019
5.972
6.189
5.950
6.160
50,409,452
+0.17(+2.83%)
Feb 13, 2019
5.935
6.034
5.928
5.990
40,797,336
+0.08(+1.37%)
Feb 12, 2019
5.854
5.950
5.832
5.909
45,511,232
+0.27(+4.70%)
Feb 11, 2019
5.710
5.710
5.614
5.644
36,503,824
-0.14(-2.36%)
Feb 08, 2019
5.832
5.839
5.672
5.780
29,006,124
-0.07(-1.20%)
Feb 07, 2019
5.979
5.994
5.758
5.850
54,953,452
-0.13(-2.10%)
Feb 06, 2019
5.979
6.027
5.931
5.976
52,670,612
-0.15(-2.47%)
Feb 05, 2019
6.042
6.152
6.031
6.127
31,973,696
+0.05(+0.85%)
Feb 04, 2019
5.957
6.108
5.946
6.075
43,039,048
+0.02(+0.37%)
Feb 01, 2019
5.961
6.057
5.950
6.053
40,729,092
+0.05(+0.80%)
Jan 31, 2019
5.983
6.038
5.931
6.005
67,366,248
+0.11(+1.87%)
Jan 30, 2019
5.824
5.894
5.769
5.894
42,853,060
+0.16(+2.76%)
Jan 29, 2019
5.732
5.795
5.688
5.736
37,151,548
+0.18(+3.18%)
Jan 28, 2019
5.684
5.692
5.515
5.559
66,639,436
-0.27(-4.61%)
Jan 25, 2019
5.758
5.843
5.749
5.828
33,956,384
+0.11(+1.93%)
Jan 24, 2019
5.684
5.766
5.659
5.718
28,795,962
+0.01(+0.26%)
Jan 23, 2019
5.648
5.703
5.589
5.703
31,392,922
+0.11(+1.98%)
Jan 22, 2019
5.666
5.696
5.535
5.592
32,317,852
-0.08(-1.43%)
Jan 18, 2019
5.747
5.754
5.633
5.673
43,520,316
-0.01(-0.13%)
Jan 17, 2019
5.563
5.712
5.556
5.681
41,286,860
+0.04(+0.78%)
Jan 16, 2019
5.563
5.655
5.530
5.637
38,568,480
+0.02(+0.39%)
Jan 15, 2019
5.651
5.681
5.559
5.614
34,762,896
-0.03(-0.59%)
Jan 14, 2019
5.589
5.718
5.578
5.648
25,163,536
+0.01(+0.26%)
Jan 11, 2019
5.607
5.659
5.568
5.633
27,663,308
-0.07(-1.23%)
Jan 10, 2019
5.681
5.736
5.618
5.703
41,505,556
-0.05(-0.90%)
Jan 09, 2019
5.736
5.784
5.714
5.754
49,112,380
+0.15(+2.76%)
Jan 08, 2019
5.651
5.684
5.552
5.600
47,656,480
+0.05(+0.93%)
Jan 07, 2019
5.493
5.723
5.323
5.548
101,180,336
+0.11(+2.03%)
Jan 04, 2019
5.316
5.452
5.270
5.438
57,230,224
+0.18(+3.51%)
Jan 03, 2019
5.305
5.312
5.132
5.253
69,711,080
+0.09(+1.78%)
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
.