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
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2020
2.958
3.045
2.914
3.016
44,191,176
-0.00(-0.12%)
Jun 29, 2020
2.987
3.036
2.943
3.020
33,757,860
+0.09(+3.11%)
Jun 26, 2020
3.001
3.011
2.910
2.929
59,155,616
-0.13(-4.40%)
Jun 25, 2020
3.005
3.063
2.958
3.063
46,296,496
+0.07(+2.19%)
Jun 24, 2020
3.136
3.136
2.969
2.998
60,896,540
-0.19(-6.06%)
Jun 23, 2020
3.118
3.264
3.096
3.191
67,804,136
+0.15(+5.04%)
Jun 22, 2020
3.107
3.133
3.023
3.038
53,123,096
-0.03(-0.95%)
Jun 19, 2020
3.155
3.155
3.027
3.067
56,954,636
-0.01(-0.24%)
Jun 18, 2020
3.020
3.111
3.016
3.074
37,847,496
-0.03(-0.94%)
Jun 17, 2020
3.111
3.180
3.063
3.104
45,481,952
-0.01(-0.35%)
Jun 16, 2020
3.209
3.264
3.093
3.115
85,087,064
+0.06(+1.91%)
Jun 15, 2020
2.848
3.111
2.750
3.056
85,687,216
-0.04(-1.18%)
Jun 12, 2020
3.100
3.177
2.974
3.093
92,187,632
+0.14(+4.82%)
Jun 11, 2020
2.991
3.118
2.929
2.950
118,621,096
-0.29(-9.00%)
Jun 10, 2020
3.414
3.414
3.242
3.242
92,642,616
-0.15(-4.31%)
Jun 09, 2020
3.370
3.417
3.341
3.388
80,021,328
-0.16(-4.42%)
Jun 08, 2020
3.406
3.545
3.341
3.545
85,901,144
+0.16(+4.63%)
Jun 05, 2020
3.406
3.434
3.341
3.388
88,019,280
+0.21(+6.54%)
Jun 04, 2020
3.133
3.240
3.067
3.180
102,613,920
-0.02(-0.57%)
Jun 03, 2020
3.198
3.242
3.155
3.198
93,988,768
+0.14(+4.65%)
Jun 02, 2020
2.925
3.063
2.907
3.056
83,452,928
+0.21(+7.30%)
Jun 01, 2020
2.808
2.874
2.783
2.848
56,391,552
+0.07(+2.36%)
May 29, 2020
2.753
2.819
2.695
2.783
78,620,344
+0.00(+0.13%)
May 28, 2020
2.848
2.865
2.764
2.779
61,324,068
-0.08(-2.81%)
May 27, 2020
2.856
2.877
2.728
2.859
70,138,032
+0.08(+3.02%)
May 26, 2020
2.830
2.834
2.743
2.775
78,790,888
+0.20(+7.79%)
May 22, 2020
2.535
2.600
2.487
2.575
63,486,020
-0.04(-1.67%)
May 21, 2020
2.637
2.675
2.564
2.619
66,242,616
+0.07(+2.72%)
May 20, 2020
2.531
2.600
2.527
2.549
67,130,480
+0.10(+4.02%)
May 19, 2020
2.502
2.516
2.447
2.451
79,184,120
-0.04(-1.75%)
May 18, 2020
2.425
2.502
2.389
2.495
108,885,544
+0.27(+12.13%)
May 15, 2020
2.279
2.381
2.225
2.225
81,018,200
+0.02(+0.99%)
May 14, 2020
2.163
2.217
2.093
2.203
144,381,040
-0.03(-1.31%)
May 13, 2020
2.360
2.360
2.221
2.232
66,522,876
-0.12(-5.26%)
May 12, 2020
2.465
2.480
2.352
2.356
68,359,360
-0.04(-1.52%)
May 11, 2020
2.458
2.504
2.389
2.392
71,593,632
-0.11(-4.37%)
May 08, 2020
2.371
2.509
2.363
2.502
73,521,368
+0.19(+8.37%)
May 07, 2020
2.290
2.360
2.272
2.309
88,345,088
+0.00(+0.00%)
May 06, 2020
2.403
2.436
2.301
2.309
70,814,184
-0.15(-5.94%)
May 05, 2020
2.484
2.540
2.433
2.454
75,299,344
+0.07(+2.91%)
May 04, 2020
2.352
2.414
2.334
2.385
54,502,956
-0.01(-0.46%)
May 01, 2020
2.462
2.462
2.325
2.396
57,190,172
-0.12(-4.92%)
Apr 30, 2020
2.553
2.586
2.491
2.520
89,654,928
-0.08(-3.22%)
Apr 29, 2020
2.465
2.633
2.465
2.604
105,326,192
+0.21(+8.84%)
Apr 28, 2020
2.287
2.400
2.243
2.392
111,270,096
+0.24(+10.99%)
Apr 27, 2020
2.094
2.155
2.044
2.155
66,489,904
+0.12(+6.01%)
Apr 24, 2020
2.173
2.199
1.979
2.033
149,553,152
-0.23(-10.30%)
Apr 23, 2020
2.328
2.371
2.245
2.267
84,682,128
-0.01(-0.47%)
Apr 22, 2020
2.224
2.292
2.220
2.278
89,828,760
+0.10(+4.79%)
Apr 21, 2020
2.155
2.195
2.123
2.173
101,348,088
-0.08(-3.51%)
Apr 20, 2020
2.166
2.321
2.152
2.252
139,538,384
-0.06(-2.79%)
Apr 17, 2020
2.252
2.321
2.188
2.317
101,163,848
+0.11(+5.05%)
Apr 16, 2020
2.299
2.299
2.173
2.206
56,124,244
-0.05(-2.38%)
Apr 15, 2020
2.260
2.321
2.224
2.260
70,678,792
-0.14(-5.84%)
Apr 14, 2020
2.429
2.472
2.353
2.400
69,533,712
-0.01(-0.45%)
Apr 13, 2020
2.400
2.418
2.317
2.411
81,196,160
-0.00(-0.15%)
Apr 09, 2020
2.547
2.680
2.364
2.414
148,502,624
-0.03(-1.32%)
Apr 08, 2020
2.299
2.493
2.299
2.446
88,246,368
+0.18(+7.75%)
Apr 07, 2020
2.393
2.407
2.267
2.270
115,375,544
+0.06(+2.93%)
Apr 06, 2020
2.138
2.220
2.105
2.206
107,957,472
+0.14(+6.60%)
Apr 03, 2020
2.188
2.213
2.005
2.069
105,512,648
-0.02(-0.86%)
Apr 02, 2020
2.087
2.306
2.037
2.087
169,378,976
+0.14(+7.39%)
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
.