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 (%)
Sep 28, 2018
4.245
4.396
4.222
4.241
85,294,760
-0.06(-1.31%)
Sep 27, 2018
4.146
4.326
4.143
4.297
95,170,512
+0.20(+4.98%)
Sep 26, 2018
4.051
4.125
4.020
4.094
53,540,512
+0.08(+1.92%)
Sep 25, 2018
3.907
4.030
3.900
4.016
45,583,576
+0.01(+0.35%)
Sep 24, 2018
4.069
4.122
3.990
4.002
57,559,708
-0.04(-0.96%)
Sep 21, 2018
4.013
4.085
3.978
4.041
64,089,884
+0.05(+1.23%)
Sep 20, 2018
4.023
4.030
3.918
3.992
38,499,756
+0.04(+0.98%)
Sep 19, 2018
3.939
4.016
3.932
3.953
52,666,104
+0.01(+0.27%)
Sep 18, 2018
3.858
3.974
3.855
3.943
75,420,864
+0.11(+2.75%)
Sep 17, 2018
3.732
3.851
3.728
3.837
80,190,072
+0.12(+3.12%)
Sep 14, 2018
3.711
3.749
3.647
3.721
44,255,580
+0.05(+1.44%)
Sep 13, 2018
3.735
3.760
3.654
3.668
54,922,744
-0.11(-2.79%)
Sep 12, 2018
3.742
3.809
3.700
3.774
54,625,020
+0.11(+2.87%)
Sep 11, 2018
3.675
3.732
3.623
3.668
74,435,984
-0.15(-4.04%)
Sep 10, 2018
3.827
3.893
3.784
3.823
69,146,976
-0.06(-1.45%)
Sep 07, 2018
3.802
3.916
3.770
3.879
68,616,816
+0.14(+3.86%)
Sep 06, 2018
3.739
3.756
3.651
3.735
54,150,656
+0.02(+0.66%)
Sep 05, 2018
3.612
3.742
3.582
3.711
56,929,956
+0.06(+1.54%)
Sep 04, 2018
3.665
3.711
3.626
3.654
49,668,396
-0.17(-4.32%)
Aug 31, 2018
3.820
3.820
3.820
0
+0.13(+3.52%)
Aug 30, 2018
3.795
3.798
3.615
3.690
69,213,896
-0.09(-2.33%)
Aug 29, 2018
3.683
3.820
3.672
3.777
105,066,656
+0.14(+3.86%)
Aug 28, 2018
3.697
3.709
3.614
3.637
44,483,664
-0.05(-1.43%)
Aug 27, 2018
3.654
3.707
3.637
3.690
74,676,664
+0.07(+1.84%)
Aug 24, 2018
3.683
3.683
3.570
3.623
53,603,416
+0.03(+0.88%)
Aug 23, 2018
3.690
3.697
3.584
3.591
60,729,644
-0.10(-2.76%)
Aug 22, 2018
3.588
3.707
3.581
3.693
101,512,040
+0.09(+2.44%)
Aug 21, 2018
3.693
3.749
3.595
3.605
82,405,080
-0.13(-3.57%)
Aug 20, 2018
3.735
3.749
3.672
3.739
62,442,716
-0.02(-0.65%)
Aug 17, 2018
3.777
3.788
3.735
3.763
64,920,880
-0.08(-2.01%)
Aug 16, 2018
3.911
3.920
3.788
3.841
54,340,256
-0.05(-1.18%)
Aug 15, 2018
3.967
3.981
3.844
3.886
56,481,960
-0.17(-4.24%)
Aug 14, 2018
4.115
4.129
3.988
4.059
32,599,312
+0.03(+0.65%)
Aug 13, 2018
3.969
4.078
3.927
4.032
59,997,752
-0.01(-0.35%)
Aug 10, 2018
4.060
4.113
4.001
4.046
62,501,920
-0.15(-3.51%)
Aug 09, 2018
4.239
4.246
4.127
4.194
44,746,412
-0.06(-1.32%)
Aug 08, 2018
4.341
4.397
4.239
4.250
45,254,904
-0.09(-2.10%)
Aug 07, 2018
4.453
4.464
4.285
4.341
63,691,844
-0.04(-0.96%)
Aug 06, 2018
4.404
4.460
4.369
4.383
34,230,392
-0.01(-0.24%)
Aug 03, 2018
4.373
4.506
4.355
4.394
84,656,888
+0.21(+5.12%)
Aug 02, 2018
4.134
4.246
4.085
4.180
59,231,580
+0.07(+1.71%)
Aug 01, 2018
4.088
4.144
4.067
4.110
30,612,584
-0.00(-0.09%)
Jul 31, 2018
4.099
4.120
4.015
4.113
53,734,232
-0.05(-1.10%)
Jul 30, 2018
4.218
4.234
4.099
4.159
50,046,092
-0.02(-0.42%)
Jul 27, 2018
4.110
4.201
4.099
4.176
60,950,488
+0.11(+2.76%)
Jul 26, 2018
4.148
4.162
4.053
4.064
48,519,088
-0.13(-3.01%)
Jul 25, 2018
4.152
4.208
4.117
4.190
45,317,872
+0.09(+2.31%)
Jul 24, 2018
4.057
4.169
4.046
4.096
48,497,052
+0.11(+2.64%)
Jul 23, 2018
3.976
4.015
3.917
3.990
34,881,796
+0.01(+0.35%)
Jul 20, 2018
3.966
4.025
3.934
3.976
106,613,512
+0.20(+5.29%)
Jul 19, 2018
3.724
3.799
3.673
3.776
62,143,704
+0.01(+0.37%)
Jul 18, 2018
3.847
3.850
3.740
3.762
47,486,256
-0.08(-2.10%)
Jul 17, 2018
3.703
3.847
3.682
3.843
42,541,200
+0.12(+3.30%)
Jul 16, 2018
3.692
3.729
3.636
3.720
35,821,540
-0.03(-0.75%)
Jul 13, 2018
3.738
3.769
3.689
3.748
32,308,588
+0.02(+0.56%)
Jul 12, 2018
3.685
3.738
3.657
3.727
38,185,560
+0.10(+2.71%)
Jul 11, 2018
3.717
3.801
3.601
3.629
60,586,196
-0.11(-3.00%)
Jul 10, 2018
3.766
3.783
3.696
3.741
39,264,972
-0.01(-0.19%)
Jul 09, 2018
3.657
3.783
3.657
3.748
51,354,224
+0.09(+2.59%)
Jul 06, 2018
3.563
3.682
3.542
3.654
37,299,024
+0.06(+1.56%)
Jul 05, 2018
3.706
3.727
3.531
3.598
60,659,696
+0.01(+0.39%)
Jul 03, 2018
3.584
3.584
3.584
0
+0.05(+1.49%)
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
.