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
)
15.44
-0.11 (-0.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2018
3.885
3.885
3.885
0
+0.13(+3.52%)
Aug 30, 2018
3.860
3.863
3.677
3.752
68,055,144
-0.09(-2.33%)
Aug 29, 2018
3.745
3.885
3.735
3.842
103,307,664
+0.14(+3.86%)
Aug 28, 2018
3.760
3.772
3.676
3.699
43,738,932
-0.05(-1.43%)
Aug 27, 2018
3.717
3.770
3.699
3.752
73,426,448
+0.07(+1.84%)
Aug 24, 2018
3.745
3.745
3.631
3.684
52,706,004
+0.03(+0.88%)
Aug 23, 2018
3.752
3.760
3.645
3.652
59,712,928
-0.10(-2.76%)
Aug 22, 2018
3.649
3.770
3.642
3.756
99,812,552
+0.09(+2.44%)
Aug 21, 2018
3.756
3.813
3.656
3.667
81,025,480
-0.14(-3.57%)
Aug 20, 2018
3.799
3.813
3.735
3.802
61,397,320
-0.03(-0.65%)
Aug 17, 2018
3.842
3.852
3.799
3.827
63,833,992
-0.08(-2.01%)
Aug 16, 2018
3.978
3.987
3.852
3.906
53,430,508
-0.05(-1.18%)
Aug 15, 2018
4.035
4.049
3.910
3.953
55,536,356
-0.18(-4.24%)
Aug 14, 2018
4.185
4.199
4.056
4.128
32,053,544
+0.03(+0.65%)
Aug 13, 2018
4.037
4.147
3.994
4.101
58,993,276
-0.01(-0.35%)
Aug 10, 2018
4.130
4.183
4.069
4.115
61,455,520
-0.15(-3.51%)
Aug 09, 2018
4.311
4.319
4.197
4.265
43,997,272
-0.06(-1.32%)
Aug 08, 2018
4.415
4.472
4.311
4.322
44,497,252
-0.09(-2.10%)
Aug 07, 2018
4.529
4.540
4.358
4.415
62,625,524
-0.04(-0.96%)
Aug 06, 2018
4.479
4.536
4.443
4.458
33,657,312
-0.01(-0.24%)
Aug 03, 2018
4.447
4.582
4.429
4.468
83,239,576
+0.22(+5.12%)
Aug 02, 2018
4.204
4.319
4.155
4.251
58,239,932
+0.07(+1.71%)
Aug 01, 2018
4.158
4.215
4.137
4.180
30,100,072
-0.00(-0.09%)
Jul 31, 2018
4.169
4.190
4.083
4.183
52,834,620
-0.05(-1.10%)
Jul 30, 2018
4.290
4.306
4.169
4.229
49,208,228
-0.02(-0.42%)
Jul 27, 2018
4.180
4.272
4.169
4.247
59,930,060
+0.11(+2.76%)
Jul 26, 2018
4.219
4.233
4.122
4.133
47,706,788
-0.13(-3.01%)
Jul 25, 2018
4.222
4.279
4.187
4.262
44,559,168
+0.10(+2.31%)
Jul 24, 2018
4.126
4.240
4.115
4.165
47,685,120
+0.11(+2.64%)
Jul 23, 2018
4.044
4.083
3.983
4.058
34,297,808
+0.01(+0.35%)
Jul 20, 2018
4.033
4.094
4.001
4.044
104,828,600
+0.20(+5.29%)
Jul 19, 2018
3.787
3.864
3.735
3.841
61,103,300
+0.01(+0.37%)
Jul 18, 2018
3.912
3.916
3.803
3.826
46,691,248
-0.08(-2.10%)
Jul 17, 2018
3.766
3.912
3.744
3.908
41,828,980
+0.12(+3.30%)
Jul 16, 2018
3.755
3.793
3.698
3.784
35,221,820
-0.03(-0.75%)
Jul 13, 2018
3.802
3.834
3.752
3.812
31,767,682
+0.02(+0.56%)
Jul 12, 2018
3.748
3.802
3.719
3.791
37,546,264
+0.10(+2.71%)
Jul 11, 2018
3.780
3.866
3.662
3.691
59,571,868
-0.11(-3.00%)
Jul 10, 2018
3.830
3.848
3.759
3.805
38,607,600
-0.01(-0.19%)
Jul 09, 2018
3.719
3.848
3.719
3.812
50,494,460
+0.10(+2.59%)
Jul 06, 2018
3.623
3.744
3.602
3.716
36,674,572
+0.06(+1.56%)
Jul 05, 2018
3.769
3.791
3.591
3.659
59,644,136
+0.01(+0.39%)
Jul 03, 2018
3.645
3.645
3.645
0
+0.05(+1.49%)
Jul 02, 2018
3.530
3.600
3.502
3.591
41,038,680
+0.01(+0.40%)
Jun 29, 2018
3.534
3.616
3.530
3.577
59,357,948
+0.07(+1.93%)
Jun 28, 2018
3.563
3.577
3.477
3.509
84,978,984
+0.02(+0.61%)
Jun 27, 2018
3.477
3.607
3.461
3.488
92,496,056
+0.01(+0.41%)
Jun 26, 2018
3.491
3.498
3.375
3.473
56,416,448
+0.05(+1.56%)
Jun 25, 2018
3.423
3.450
3.321
3.420
60,216,052
+0.06(+1.70%)
Jun 22, 2018
3.406
3.452
3.331
3.363
67,061,092
+0.01(+0.21%)
Jun 21, 2018
3.491
3.498
3.331
3.356
80,495,464
-0.15(-4.37%)
Jun 20, 2018
3.541
3.612
3.477
3.509
119,197,936
+0.11(+3.36%)
Jun 19, 2018
3.234
3.509
3.217
3.395
136,740,880
+0.09(+2.70%)
Jun 18, 2018
3.324
3.363
3.295
3.306
53,892,416
-0.06(-1.80%)
Jun 15, 2018
3.377
3.297
3.366
60,814,356
-0.03(-0.84%)
Jun 14, 2018
3.484
3.502
3.388
3.395
51,726,468
-0.05(-1.55%)
Jun 13, 2018
3.502
3.518
3.356
3.448
75,922,824
-0.04(-1.12%)
Jun 12, 2018
3.566
3.573
3.484
3.488
70,159,168
-0.04(-1.01%)
Jun 11, 2018
3.552
3.566
3.473
3.523
84,796,800
+0.04(+1.02%)
Jun 08, 2018
3.595
3.598
3.352
3.488
158,608,464
+0.04(+1.24%)
Jun 07, 2018
3.509
3.530
3.288
3.445
228,987,200
-0.14(-3.78%)
Jun 06, 2018
3.509
3.580
115,786,840
-0.07(-2.05%)
Jun 05, 2018
3.759
3.851
3.620
3.655
95,984,648
-0.16(-4.21%)
Jun 04, 2018
3.830
3.941
3.784
3.816
111,563,128
+0.20(+5.63%)
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
.