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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2018
4.169
4.243
4.145
4.159
54,303,220
-0.02(-0.50%)
May 30, 2018
4.110
4.348
4.050
4.180
119,010,312
+0.00(+0.00%)
May 29, 2018
3.871
4.260
3.864
4.180
177,416,864
-0.24(-5.47%)
May 25, 2018
4.422
4.422
4.422
0
-0.06(-1.33%)
May 24, 2018
4.604
4.713
4.429
4.481
278,078,208
-0.82(-15.42%)
May 23, 2018
5.403
5.460
5.270
5.298
59,821,464
-0.21(-3.76%)
May 22, 2018
5.460
5.624
5.419
5.505
69,243,088
-0.06(-1.09%)
May 21, 2018
5.797
5.836
5.517
5.566
75,078,864
-0.10(-1.73%)
May 18, 2018
5.664
5.765
5.548
5.664
73,140,632
-0.11(-1.82%)
May 17, 2018
5.909
5.993
5.664
5.769
97,521,984
-0.23(-3.85%)
May 16, 2018
5.930
6.021
5.884
6.000
58,387,152
+0.10(+1.72%)
May 15, 2018
5.737
5.930
5.727
5.898
72,025,912
+0.07(+1.20%)
May 14, 2018
5.737
5.909
5.706
5.828
75,702,768
+0.16(+2.84%)
May 11, 2018
5.713
5.846
5.632
5.667
84,061,696
-0.01(-0.12%)
May 10, 2018
5.433
5.783
5.405
5.674
115,644,328
+0.38(+7.14%)
May 09, 2018
4.908
5.324
4.904
5.296
109,585,208
+0.44(+9.08%)
May 08, 2018
4.922
4.950
4.740
4.855
48,100,772
-0.04(-0.86%)
May 07, 2018
4.771
4.985
4.768
4.897
63,964,556
+0.11(+2.19%)
May 04, 2018
4.789
4.848
4.736
4.792
45,910,080
-0.01(-0.29%)
May 03, 2018
4.834
4.859
4.701
4.806
32,308,978
-0.03(-0.65%)
May 02, 2018
4.789
4.915
4.782
4.838
33,156,186
+0.02(+0.36%)
May 01, 2018
4.918
4.925
4.778
4.820
27,035,706
-0.11(-2.27%)
Apr 30, 2018
4.943
4.964
4.890
4.932
23,840,666
-0.02(-0.35%)
Apr 27, 2018
4.964
4.988
4.932
4.950
33,527,624
+0.03(+0.64%)
Apr 26, 2018
4.761
4.925
4.757
4.918
44,424,696
+0.19(+4.07%)
Apr 25, 2018
4.768
4.775
4.652
4.726
49,387,980
-0.16(-3.30%)
Apr 24, 2018
4.953
4.985
4.834
4.887
27,355,102
-0.05(-0.92%)
Apr 23, 2018
4.911
4.952
4.834
4.932
27,473,254
-0.07(-1.47%)
Apr 20, 2018
4.964
5.041
4.915
5.006
34,039,864
-0.03(-0.56%)
Apr 19, 2018
5.023
5.072
4.960
5.034
39,064,848
+0.05(+0.98%)
Apr 18, 2018
4.901
5.013
4.880
4.985
35,566,192
+0.19(+4.02%)
Apr 17, 2018
4.729
4.819
4.691
4.792
29,010,668
+0.09(+2.01%)
Apr 16, 2018
4.848
4.848
4.680
4.698
33,147,034
-0.15(-3.17%)
Apr 13, 2018
4.985
4.999
4.827
4.852
42,688,392
-0.14(-2.87%)
Apr 12, 2018
5.055
5.067
4.992
4.995
33,549,056
-0.02(-0.42%)
Apr 11, 2018
4.929
5.051
4.908
5.016
45,670,656
+0.11(+2.28%)
Apr 10, 2018
4.747
4.922
4.719
4.904
48,914,892
+0.22(+4.71%)
Apr 09, 2018
4.883
4.883
4.673
4.684
37,807,776
-0.19(-3.88%)
Apr 06, 2018
4.855
4.892
4.785
4.873
48,802,904
-0.02(-0.43%)
Apr 05, 2018
4.943
5.030
4.883
4.894
48,249,568
+0.12(+2.57%)
Apr 04, 2018
4.645
4.775
4.614
4.771
44,472,360
-0.01(-0.29%)
Apr 03, 2018
4.841
4.873
4.733
4.785
31,409,326
-0.02(-0.36%)
Apr 02, 2018
4.901
4.943
4.743
4.803
30,501,218
-0.15(-2.97%)
Mar 29, 2018
4.950
4.950
4.950
0
+0.13(+2.76%)
Mar 28, 2018
4.859
4.894
4.773
4.817
35,396,972
-0.07(-1.43%)
Mar 27, 2018
5.058
5.062
4.852
4.887
47,950,552
-0.18(-3.52%)
Mar 26, 2018
5.107
5.118
4.981
5.065
39,481,408
+0.06(+1.12%)
Mar 23, 2018
5.009
5.083
4.946
5.009
42,927,876
+0.04(+0.85%)
Mar 22, 2018
4.978
5.055
4.932
4.967
38,717,956
-0.10(-2.00%)
Mar 21, 2018
4.845
5.093
4.834
5.069
49,457,112
+0.26(+5.31%)
Mar 20, 2018
4.841
4.904
4.803
4.813
37,615,924
+0.01(+0.15%)
Mar 19, 2018
4.890
4.915
4.792
4.806
39,091,512
-0.13(-2.62%)
Mar 16, 2018
4.922
4.995
4.915
4.936
36,991,088
+0.01(+0.21%)
Mar 15, 2018
4.995
5.020
4.873
4.925
42,853,808
-0.14(-2.83%)
Mar 14, 2018
5.090
5.111
5.023
5.069
28,846,486
+0.01(+0.28%)
Mar 13, 2018
5.153
5.188
5.041
5.055
30,933,782
-0.08(-1.57%)
Mar 12, 2018
5.156
5.188
5.093
5.135
25,164,004
-0.01(-0.27%)
Mar 09, 2018
5.072
5.149
5.057
5.149
39,462,240
+0.15(+3.08%)
Mar 08, 2018
5.037
5.057
4.925
4.995
32,620,142
-0.02(-0.42%)
Mar 07, 2018
4.943
5.016
65,574,908
-0.12(-2.25%)
Mar 06, 2018
5.202
5.226
5.104
5.132
52,601,704
+0.01(+0.27%)
Mar 05, 2018
4.964
5.146
4.953
5.118
57,396,480
+0.15(+2.96%)
Mar 02, 2018
4.803
4.983
4.750
4.971
41,386,992
+0.08(+1.57%)
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
.