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 (%)
Jun 28, 2019
5.671
5.729
5.572
5.620
32,980,538
+0.01(+0.19%)
Jun 27, 2019
5.660
5.673
5.512
5.610
84,079,464
-0.12(-2.02%)
Jun 26, 2019
5.761
5.797
5.696
5.725
161,342,064
-0.04(-0.75%)
Jun 25, 2019
5.891
5.902
5.721
5.768
59,392,328
-0.22(-3.68%)
Jun 24, 2019
5.963
6.014
5.938
5.989
40,987,864
-0.01(-0.18%)
Jun 21, 2019
5.927
6.032
5.927
5.999
48,026,116
+0.09(+1.53%)
Jun 20, 2019
5.804
5.956
5.804
5.909
42,316,488
+0.16(+2.70%)
Jun 19, 2019
5.660
5.754
5.644
5.754
31,676,312
+0.05(+0.95%)
Jun 18, 2019
5.642
5.736
5.638
5.700
30,766,300
+0.12(+2.13%)
Jun 17, 2019
5.570
5.655
5.559
5.581
23,445,792
+0.02(+0.39%)
Jun 14, 2019
5.552
5.592
5.505
5.559
32,043,912
-0.03(-0.45%)
Jun 13, 2019
5.620
5.653
5.570
5.584
35,153,652
+0.09(+1.71%)
Jun 12, 2019
5.545
5.610
5.463
5.490
34,918,352
-0.11(-2.00%)
Jun 11, 2019
5.487
5.624
5.472
5.602
38,220,892
+0.16(+2.99%)
Jun 10, 2019
5.494
5.541
5.407
5.440
44,972,536
-0.11(-2.02%)
Jun 07, 2019
5.444
5.555
5.444
5.552
37,902,744
+0.16(+2.88%)
Jun 06, 2019
5.364
5.469
5.299
5.397
29,707,584
+0.09(+1.63%)
Jun 05, 2019
5.425
5.437
5.250
5.310
38,994,604
-0.12(-2.13%)
Jun 04, 2019
5.375
5.429
5.361
5.425
24,344,046
+0.09(+1.76%)
Jun 03, 2019
5.303
5.397
5.285
5.332
35,895,860
+0.12(+2.36%)
May 31, 2019
5.202
5.335
5.175
5.209
39,453,536
-0.03(-0.48%)
May 30, 2019
5.256
5.335
5.205
5.234
39,369,720
-0.02(-0.34%)
May 29, 2019
5.155
5.265
5.131
5.252
24,795,482
+0.08(+1.61%)
May 28, 2019
5.148
5.223
5.090
5.169
28,880,696
+0.08(+1.56%)
May 24, 2019
5.115
5.126
5.039
5.090
19,983,294
+0.07(+1.37%)
May 23, 2019
5.007
5.039
4.927
5.021
42,317,000
-0.11(-2.18%)
May 22, 2019
5.108
5.171
5.061
5.133
44,200,252
+0.06(+1.23%)
May 21, 2019
4.920
5.096
4.898
5.071
40,416,988
+0.15(+3.07%)
May 20, 2019
4.844
4.920
4.794
4.920
40,248,132
+0.08(+1.63%)
May 17, 2019
4.895
4.963
4.801
4.841
49,322,712
-0.14(-2.82%)
May 16, 2019
5.035
5.085
4.967
4.981
55,348,824
-0.11(-2.19%)
May 15, 2019
5.031
5.107
5.028
5.093
35,784,720
-0.07(-1.39%)
May 14, 2019
5.157
5.211
5.128
5.164
25,118,058
+0.00(+0.07%)
May 13, 2019
5.190
5.244
5.114
5.161
39,447,952
-0.17(-3.11%)
May 10, 2019
5.323
5.344
5.202
5.326
31,702,394
+0.01(+0.20%)
May 09, 2019
5.362
5.391
5.276
5.316
48,354,392
-0.17(-3.15%)
May 08, 2019
5.398
5.564
5.380
5.488
58,566,704
+0.20(+3.81%)
May 07, 2019
5.251
5.294
5.161
5.287
38,561,488
-0.06(-1.08%)
May 06, 2019
5.265
5.362
5.262
5.344
31,517,852
-0.05(-1.00%)
May 03, 2019
5.434
5.463
5.395
5.398
27,287,722
+0.04(+0.67%)
May 02, 2019
5.333
5.398
5.301
5.362
43,303,516
-0.01(-0.13%)
May 01, 2019
5.503
5.503
5.359
5.369
31,385,468
-0.11(-1.97%)
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%)
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
.