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 (%)
Apr 30, 2019
5.582
5.600
5.452
5.477
35,900,292
-0.05(-0.91%)
Apr 29, 2019
5.578
5.594
5.524
5.528
25,402,444
-0.00(-0.07%)
Apr 26, 2019
5.553
5.585
5.485
5.531
30,290,154
-0.03(-0.58%)
Apr 25, 2019
5.513
5.625
5.477
5.564
36,033,104
+0.05(+0.85%)
Apr 24, 2019
5.661
5.661
5.438
5.517
45,783,600
-0.17(-2.91%)
Apr 23, 2019
5.704
5.733
5.639
5.682
38,382,476
+0.04(+0.70%)
Apr 22, 2019
5.650
5.704
5.614
5.643
33,237,698
+0.03(+0.45%)
Apr 18, 2019
5.632
5.700
5.553
5.618
71,077,144
+0.12(+2.09%)
Apr 17, 2019
5.621
5.625
5.405
5.503
50,227,264
-0.03(-0.46%)
Apr 16, 2019
5.366
5.610
5.362
5.528
66,204,880
+0.13(+2.33%)
Apr 15, 2019
5.535
5.538
5.369
5.402
81,512,584
+0.03(+0.54%)
Apr 12, 2019
5.650
5.675
5.355
5.373
172,833,456
-0.55(-9.29%)
Apr 11, 2019
6.020
6.046
5.887
5.923
60,785,908
-0.19(-3.06%)
Apr 10, 2019
6.060
6.164
6.035
6.110
53,801,704
+0.04(+0.65%)
Apr 09, 2019
6.089
6.100
5.984
6.071
41,621,504
-0.04(-0.65%)
Apr 08, 2019
6.002
6.175
5.999
6.110
76,293,672
+0.18(+2.97%)
Apr 05, 2019
5.801
5.974
5.792
5.934
58,287,748
+0.12(+2.04%)
Apr 04, 2019
5.596
5.844
5.592
5.815
45,241,720
+0.16(+2.86%)
Apr 03, 2019
5.801
5.830
5.636
5.654
49,294,272
-0.11(-1.87%)
Apr 02, 2019
5.743
5.769
5.672
5.761
39,848,412
+0.03(+0.50%)
Apr 01, 2019
5.808
5.837
5.706
5.733
41,740,660
+0.01(+0.13%)
Mar 29, 2019
5.772
5.823
5.684
5.725
39,114,496
+0.04(+0.76%)
Mar 28, 2019
5.495
5.718
5.485
5.682
53,600,104
+0.11(+2.00%)
Mar 27, 2019
5.725
5.761
5.553
5.571
66,620,684
-0.32(-5.49%)
Mar 26, 2019
5.826
5.913
5.779
5.895
49,414,492
+0.18(+3.21%)
Mar 25, 2019
5.722
5.772
5.628
5.711
54,497,296
+0.02(+0.38%)
Mar 22, 2019
5.873
5.938
5.675
5.690
98,742,192
-0.44(-7.21%)
Mar 21, 2019
6.211
6.283
5.974
6.132
84,760,048
-0.21(-3.29%)
Mar 20, 2019
6.240
6.438
6.229
6.340
58,970,908
+0.09(+1.50%)
Mar 19, 2019
6.182
6.315
6.150
6.247
89,475,880
+0.09(+1.52%)
Mar 18, 2019
5.977
6.153
5.970
6.153
63,662,716
+0.19(+3.13%)
Mar 15, 2019
5.855
5.981
5.851
5.966
67,561,144
+0.12(+2.09%)
Mar 14, 2019
5.844
5.905
5.797
5.844
38,965,776
+0.00(+0.00%)
Mar 13, 2019
5.664
5.884
5.661
5.844
38,334,008
+0.15(+2.72%)
Mar 12, 2019
5.729
5.815
5.675
5.690
30,654,796
-0.02(-0.32%)
Mar 11, 2019
5.528
5.743
5.521
5.708
56,196,416
+0.32(+5.94%)
Mar 08, 2019
5.348
5.398
5.303
5.387
35,071,304
-0.02(-0.40%)
Mar 07, 2019
5.506
5.506
5.377
5.409
29,313,452
-0.09(-1.64%)
Mar 06, 2019
5.596
5.614
5.452
5.499
31,005,286
-0.13(-2.36%)
Mar 05, 2019
5.567
5.643
5.549
5.632
17,154,082
+0.04(+0.64%)
Mar 04, 2019
5.621
5.646
5.542
5.596
23,142,002
+0.03(+0.45%)
Mar 01, 2019
5.639
5.700
5.549
5.571
40,659,368
-0.08(-1.46%)
Feb 28, 2019
5.895
5.898
5.600
5.654
77,649,536
-0.25(-4.26%)
Feb 27, 2019
5.880
5.959
5.833
5.905
34,475,900
+0.05(+0.92%)
Feb 26, 2019
5.891
5.938
5.808
5.851
35,874,652
+0.01(+0.18%)
Feb 25, 2019
5.952
5.963
5.841
5.841
44,061,688
-0.14(-2.35%)
Feb 22, 2019
6.006
6.022
5.945
5.981
32,111,968
-0.01(-0.12%)
Feb 21, 2019
5.981
6.038
5.900
5.988
38,436,608
-0.03(-0.42%)
Feb 20, 2019
6.006
6.143
5.988
6.013
45,519,536
-0.03(-0.48%)
Feb 19, 2019
5.981
6.082
5.977
6.042
31,069,892
+0.02(+0.30%)
Feb 15, 2019
6.038
6.053
5.963
6.024
31,536,952
+0.01(+0.18%)
Feb 14, 2019
5.830
6.042
5.808
6.013
51,637,772
+0.17(+2.83%)
Feb 13, 2019
5.794
5.891
5.787
5.848
41,791,440
+0.08(+1.37%)
Feb 12, 2019
5.715
5.808
5.693
5.769
46,620,200
+0.26(+4.70%)
Feb 11, 2019
5.574
5.574
5.481
5.510
37,393,308
-0.13(-2.36%)
Feb 08, 2019
5.693
5.700
5.537
5.643
29,712,914
-0.07(-1.20%)
Feb 07, 2019
5.837
5.851
5.621
5.711
56,292,496
-0.12(-2.10%)
Feb 06, 2019
5.837
5.884
5.790
5.833
53,954,028
-0.15(-2.47%)
Feb 05, 2019
5.898
6.006
5.887
5.981
32,752,796
+0.05(+0.85%)
Feb 04, 2019
5.815
5.963
5.805
5.930
44,087,776
+0.02(+0.37%)
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
.