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
)
15.00
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2020
3.133
3.145
3.055
3.062
44,062,272
-0.12(-3.88%)
Aug 28, 2020
3.096
3.199
3.077
3.186
51,737,252
+0.12(+3.91%)
Aug 27, 2020
3.092
3.096
3.025
3.066
43,764,752
+0.02(+0.74%)
Aug 26, 2020
3.178
3.178
3.021
3.043
45,298,332
-0.14(-4.36%)
Aug 25, 2020
3.175
3.197
3.122
3.182
25,912,942
+0.01(+0.47%)
Aug 24, 2020
3.141
3.178
3.130
3.167
39,434,556
+0.07(+2.42%)
Aug 21, 2020
3.107
3.111
3.051
3.092
29,482,424
-0.05(-1.55%)
Aug 20, 2020
3.085
3.163
3.036
3.141
74,498,928
-0.05(-1.64%)
Aug 19, 2020
3.250
3.291
3.190
3.193
38,198,796
-0.05(-1.62%)
Aug 18, 2020
3.242
3.306
3.227
3.246
33,240,988
+0.08(+2.48%)
Aug 17, 2020
3.223
3.242
3.126
3.167
44,807,032
-0.06(-1.86%)
Aug 14, 2020
3.246
3.290
3.210
3.227
36,267,384
-0.03(-0.92%)
Aug 13, 2020
3.339
3.373
3.250
3.257
42,294,724
-0.04(-1.14%)
Aug 12, 2020
3.332
3.347
3.248
3.294
44,822,148
+0.00(+0.11%)
Aug 11, 2020
3.396
3.399
3.291
3.291
48,970,336
-0.02(-0.57%)
Aug 10, 2020
3.291
3.313
3.206
3.309
69,464,056
+0.08(+2.44%)
Aug 07, 2020
3.235
3.255
3.197
3.231
35,460,284
-0.10(-3.04%)
Aug 06, 2020
3.362
3.383
3.313
3.332
37,175,568
-0.01(-0.45%)
Aug 05, 2020
3.351
3.403
3.306
3.347
64,925,016
+0.19(+6.06%)
Aug 04, 2020
3.115
3.195
3.088
3.156
83,154,160
+0.01(+0.36%)
Aug 03, 2020
3.235
3.235
3.145
3.145
64,254,596
-0.10(-3.23%)
Jul 31, 2020
3.396
3.426
3.242
3.250
59,947,504
-0.15(-4.52%)
Jul 30, 2020
3.403
3.409
3.324
3.403
51,970,060
-0.07(-2.05%)
Jul 29, 2020
3.456
3.482
3.411
3.474
38,855,176
+0.05(+1.42%)
Jul 28, 2020
3.403
3.456
3.396
3.426
30,793,010
-0.06(-1.72%)
Jul 27, 2020
3.339
3.489
3.313
3.486
43,654,944
+0.11(+3.33%)
Jul 24, 2020
3.366
3.424
3.294
3.373
45,179,880
+0.02(+0.45%)
Jul 23, 2020
3.444
3.454
3.341
3.358
58,562,284
-0.09(-2.67%)
Jul 22, 2020
3.436
3.469
3.410
3.450
56,784,696
+0.04(+1.31%)
Jul 21, 2020
3.380
3.480
3.376
3.406
106,991,672
+0.13(+4.08%)
Jul 20, 2020
3.235
3.298
3.213
3.272
42,524,744
+0.01(+0.46%)
Jul 17, 2020
3.321
3.339
3.246
3.258
53,523,544
-0.02(-0.57%)
Jul 16, 2020
3.302
3.339
3.259
3.276
44,434,200
-0.06(-1.78%)
Jul 15, 2020
3.347
3.369
3.278
3.335
53,112,860
+0.05(+1.47%)
Jul 14, 2020
3.094
3.315
3.074
3.287
62,471,528
+0.13(+3.99%)
Jul 13, 2020
3.206
3.246
3.157
3.161
58,041,264
-0.07(-2.07%)
Jul 10, 2020
3.150
3.232
3.128
3.228
42,719,812
+0.06(+1.99%)
Jul 09, 2020
3.287
3.295
3.146
3.165
55,616,368
-0.09(-2.63%)
Jul 08, 2020
3.198
3.258
3.194
3.250
37,920,144
+0.11(+3.55%)
Jul 07, 2020
3.198
3.239
3.135
3.139
49,699,168
-0.08(-2.42%)
Jul 06, 2020
3.239
3.313
3.176
3.217
63,468,412
+0.07(+2.24%)
Jul 02, 2020
3.161
3.224
3.128
3.146
55,303,232
+0.01(+0.36%)
Jul 01, 2020
3.105
3.194
3.098
3.135
51,856,244
+0.07(+2.18%)
Jun 30, 2020
3.009
3.098
2.964
3.068
43,438,520
-0.00(-0.12%)
Jun 29, 2020
3.039
3.089
2.994
3.072
33,182,902
+0.09(+3.11%)
Jun 26, 2020
3.053
3.063
2.961
2.979
58,148,088
-0.14(-4.40%)
Jun 25, 2020
3.057
3.117
3.009
3.117
45,507,984
+0.07(+2.19%)
Jun 24, 2020
3.191
3.191
3.020
3.050
59,859,360
-0.20(-6.06%)
Jun 23, 2020
3.172
3.321
3.150
3.246
66,649,308
+0.16(+5.04%)
Jun 22, 2020
3.161
3.187
3.076
3.091
52,218,316
-0.03(-0.95%)
Jun 19, 2020
3.209
3.209
3.079
3.120
55,984,600
-0.01(-0.24%)
Jun 18, 2020
3.072
3.165
3.068
3.128
37,202,884
-0.03(-0.94%)
Jun 17, 2020
3.165
3.235
3.117
3.157
44,707,312
-0.01(-0.35%)
Jun 16, 2020
3.265
3.321
3.146
3.169
83,637,872
+0.06(+1.91%)
Jun 15, 2020
2.898
3.165
2.797
3.109
84,227,808
-0.04(-1.18%)
Jun 12, 2020
3.154
3.232
3.026
3.146
90,617,512
+0.14(+4.82%)
Jun 11, 2020
3.042
3.172
2.979
3.002
116,600,768
-0.30(-9.00%)
Jun 10, 2020
3.473
3.473
3.298
3.298
91,064,744
-0.15(-4.31%)
Jun 09, 2020
3.428
3.476
3.399
3.447
78,658,424
-0.16(-4.42%)
Jun 08, 2020
3.465
3.606
3.399
3.606
84,438,088
+0.16(+4.63%)
Jun 05, 2020
3.465
3.493
3.399
3.447
86,520,160
+0.21(+6.54%)
Jun 04, 2020
3.187
3.297
3.120
3.235
100,866,224
-0.02(-0.57%)
Jun 03, 2020
3.254
3.298
3.209
3.254
92,387,968
+0.14(+4.65%)
Jun 02, 2020
2.976
3.117
2.957
3.109
82,031,576
+0.21(+7.30%)
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
.