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 (%)
Jan 31, 2020
5.105
5.127
5.038
5.073
48,513,040
-0.14(-2.62%)
Jan 30, 2020
5.037
5.217
5.037
5.210
56,518,216
+0.04(+0.84%)
Jan 29, 2020
5.267
5.274
5.148
5.166
47,377,136
-0.05(-0.90%)
Jan 28, 2020
5.192
5.285
5.152
5.213
51,514,736
+0.10(+2.04%)
Jan 27, 2020
5.091
5.145
5.069
5.109
59,060,784
-0.20(-3.79%)
Jan 24, 2020
5.375
5.375
5.229
5.310
55,301,700
-0.05(-0.94%)
Jan 23, 2020
5.260
5.371
5.192
5.361
56,172,416
+0.05(+0.95%)
Jan 22, 2020
5.325
5.343
5.285
5.310
31,000,630
+0.00(+0.00%)
Jan 21, 2020
5.429
5.429
5.296
5.310
50,714,528
-0.14(-2.57%)
Jan 17, 2020
5.396
5.468
5.375
5.450
52,810,364
+0.10(+1.81%)
Jan 16, 2020
5.379
5.379
5.296
5.353
47,255,208
+0.01(+0.13%)
Jan 15, 2020
5.458
5.476
5.335
5.346
52,455,956
-0.18(-3.25%)
Jan 14, 2020
5.533
5.547
5.467
5.526
34,831,312
-0.04(-0.71%)
Jan 13, 2020
5.587
5.605
5.533
5.565
53,325,356
-0.06(-1.02%)
Jan 10, 2020
5.666
5.707
5.609
5.623
28,090,040
-0.04(-0.70%)
Jan 09, 2020
5.652
5.702
5.609
5.663
37,194,720
+0.02(+0.32%)
Jan 08, 2020
5.742
5.760
5.616
5.645
62,677,524
-0.13(-2.24%)
Jan 07, 2020
5.760
5.788
5.713
5.774
31,368,798
-0.06(-0.99%)
Jan 06, 2020
5.695
5.860
5.695
5.832
46,212,348
+0.08(+1.44%)
Jan 03, 2020
5.814
5.857
5.742
5.749
49,126,904
-0.10(-1.72%)
Jan 02, 2020
5.767
5.853
5.745
5.849
38,285,996
+0.12(+2.07%)
Dec 31, 2019
5.673
5.742
5.663
5.731
18,364,458
+0.01(+0.25%)
Dec 30, 2019
5.785
5.792
5.709
5.716
25,328,632
-0.01(-0.13%)
Dec 27, 2019
5.781
5.796
5.724
5.724
27,848,890
-0.08(-1.30%)
Dec 26, 2019
5.767
5.799
5.745
5.799
25,362,098
+0.09(+1.64%)
Dec 24, 2019
5.702
5.742
5.677
5.706
7,998,587
-0.00(-0.06%)
Dec 23, 2019
5.641
5.713
5.627
5.709
35,284,232
+0.12(+2.06%)
Dec 20, 2019
5.623
5.666
5.591
5.594
39,589,904
-0.11(-1.89%)
Dec 19, 2019
5.691
5.734
5.684
5.702
29,451,374
-0.01(-0.13%)
Dec 18, 2019
5.601
5.745
5.598
5.709
60,759,100
+0.14(+2.58%)
Dec 17, 2019
5.522
5.609
5.512
5.565
35,068,608
+0.03(+0.58%)
Dec 16, 2019
5.468
5.612
5.468
5.533
57,258,416
+0.03(+0.52%)
Dec 13, 2019
5.562
5.655
5.465
5.504
86,232,152
-0.27(-4.67%)
Dec 12, 2019
5.677
5.796
5.673
5.774
36,236,912
+0.13(+2.23%)
Dec 11, 2019
5.655
5.681
5.619
5.648
41,668,108
+0.04(+0.77%)
Dec 10, 2019
5.601
5.609
5.558
5.605
31,862,344
+0.01(+0.19%)
Dec 09, 2019
5.494
5.625
5.494
5.594
36,675,840
+0.02(+0.32%)
Dec 06, 2019
5.526
5.605
5.517
5.576
33,421,782
+0.10(+1.91%)
Dec 05, 2019
5.396
5.533
5.382
5.472
54,346,412
+0.14(+2.56%)
Dec 04, 2019
5.350
5.382
5.321
5.335
51,007,604
+0.06(+1.09%)
Dec 03, 2019
5.285
5.317
5.231
5.278
33,040,564
-0.02(-0.34%)
Dec 02, 2019
5.364
5.368
5.292
5.296
33,596,628
+0.00(+0.00%)
Nov 29, 2019
5.350
5.350
5.265
5.296
25,231,832
-0.03(-0.47%)
Nov 27, 2019
5.317
5.350
5.262
5.321
39,447,492
+0.01(+0.27%)
Nov 26, 2019
5.379
5.382
5.238
5.307
57,380,388
-0.17(-3.02%)
Nov 25, 2019
5.476
5.494
5.425
5.472
30,754,100
-0.01(-0.20%)
Nov 22, 2019
5.537
5.594
5.468
5.483
53,910,424
+0.02(+0.33%)
Nov 21, 2019
5.357
5.468
5.325
5.465
68,055,824
+0.12(+2.22%)
Nov 20, 2019
5.357
5.411
5.343
5.346
44,400,172
+0.01(+0.13%)
Nov 19, 2019
5.418
5.425
5.328
5.339
54,045,560
-0.09(-1.66%)
Nov 18, 2019
5.490
5.508
5.411
5.429
35,202,492
-0.12(-2.20%)
Nov 15, 2019
5.458
5.576
5.458
5.551
20,297,280
+0.12(+2.12%)
Nov 14, 2019
5.558
5.576
5.418
5.436
53,062,676
-0.10(-1.82%)
Nov 13, 2019
5.540
5.596
5.504
5.537
57,494,852
-0.09(-1.53%)
Nov 12, 2019
5.673
5.727
5.606
5.623
50,831,448
-0.10(-1.68%)
Nov 11, 2019
5.633
5.737
5.619
5.719
34,296,960
+0.06(+1.14%)
Nov 08, 2019
5.694
5.773
5.626
5.655
67,280,680
-0.18(-3.12%)
Nov 07, 2019
5.701
5.873
5.694
5.837
54,495,928
+0.14(+2.38%)
Nov 06, 2019
5.597
5.812
5.549
5.701
106,073,120
-0.15(-2.51%)
Nov 05, 2019
5.805
5.865
5.798
5.848
70,992,768
-0.01(-0.18%)
Nov 04, 2019
5.891
5.944
5.801
5.858
92,560,904
-0.02(-0.30%)
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
.