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 (%)
Oct 31, 2018
5.781
5.806
5.588
5.714
85,271,672
-0.06(-0.98%)
Oct 30, 2018
5.528
5.788
5.472
5.771
117,353,928
+0.30(+5.46%)
Oct 29, 2018
5.866
5.922
5.398
5.472
170,611,968
-0.24(-4.19%)
Oct 26, 2018
5.510
5.732
5.424
5.711
116,310,984
+0.24(+4.30%)
Oct 25, 2018
5.416
5.570
5.307
5.475
84,467,408
+0.16(+3.04%)
Oct 24, 2018
5.581
5.648
5.310
5.314
81,524,984
-0.22(-3.94%)
Oct 23, 2018
5.486
5.570
5.419
5.532
83,089,816
-0.11(-1.93%)
Oct 22, 2018
5.574
5.655
5.510
5.641
58,652,540
+0.19(+3.55%)
Oct 19, 2018
5.475
5.525
5.423
5.447
76,205,456
+0.06(+1.04%)
Oct 18, 2018
5.591
5.602
5.387
5.391
73,539,136
-0.26(-4.55%)
Oct 17, 2018
5.528
5.669
5.528
5.648
79,821,296
+0.03(+0.50%)
Oct 16, 2018
5.560
5.619
5.502
5.619
76,727,384
+0.20(+3.70%)
Oct 15, 2018
5.405
5.454
5.324
5.419
95,255,752
+0.02(+0.39%)
Oct 12, 2018
5.338
5.408
5.299
5.398
73,736,288
+0.17(+3.30%)
Oct 11, 2018
5.391
5.486
5.173
5.226
147,152,768
-0.08(-1.59%)
Oct 10, 2018
5.468
5.482
5.292
5.310
127,695,312
-0.34(-6.09%)
Oct 09, 2018
5.440
5.658
5.352
5.655
130,757,632
+0.25(+4.55%)
Oct 08, 2018
5.490
5.518
5.289
5.408
232,571,824
+0.52(+10.57%)
Oct 05, 2018
4.867
4.976
4.804
4.892
123,769,096
+0.08(+1.61%)
Oct 04, 2018
4.730
4.934
4.663
4.814
123,352,680
+0.05(+1.03%)
Oct 03, 2018
5.029
5.032
4.723
4.765
202,536,720
+0.14(+2.96%)
Oct 02, 2018
4.501
4.663
4.445
4.628
150,611,216
+0.38(+8.94%)
Oct 01, 2018
4.262
4.297
4.174
4.248
50,312,012
+0.00(+0.08%)
Sep 28, 2018
4.248
4.399
4.225
4.245
85,229,016
-0.06(-1.31%)
Sep 27, 2018
4.150
4.329
4.146
4.301
95,097,160
+0.20(+4.98%)
Sep 26, 2018
4.055
4.128
4.023
4.097
53,499,244
+0.08(+1.92%)
Sep 25, 2018
3.910
4.034
3.903
4.019
45,548,440
+0.01(+0.35%)
Sep 24, 2018
4.072
4.125
3.993
4.005
57,515,340
-0.04(-0.96%)
Sep 21, 2018
4.016
4.088
3.981
4.044
64,040,484
+0.05(+1.23%)
Sep 20, 2018
4.026
4.034
3.921
3.995
38,470,084
+0.04(+0.98%)
Sep 19, 2018
3.942
4.019
3.935
3.956
52,625,512
+0.01(+0.27%)
Sep 18, 2018
3.861
3.977
3.858
3.946
75,362,728
+0.11(+2.75%)
Sep 17, 2018
3.735
3.854
3.731
3.840
80,128,264
+0.12(+3.12%)
Sep 14, 2018
3.713
3.752
3.650
3.724
44,221,468
+0.05(+1.44%)
Sep 13, 2018
3.738
3.763
3.657
3.671
54,880,412
-0.11(-2.79%)
Sep 12, 2018
3.745
3.812
3.703
3.777
54,582,916
+0.11(+2.87%)
Sep 11, 2018
3.678
3.735
3.626
3.671
74,378,608
-0.15(-4.04%)
Sep 10, 2018
3.830
3.896
3.787
3.826
69,093,680
-0.06(-1.45%)
Sep 07, 2018
3.805
3.919
3.773
3.882
68,563,928
+0.14(+3.86%)
Sep 06, 2018
3.742
3.759
3.654
3.738
54,108,916
+0.02(+0.66%)
Sep 05, 2018
3.615
3.745
3.585
3.713
56,886,076
+0.06(+1.54%)
Sep 04, 2018
3.668
3.713
3.629
3.657
49,630,112
-0.17(-4.32%)
Aug 31, 2018
3.823
3.823
3.823
0
+0.13(+3.52%)
Aug 30, 2018
3.798
3.801
3.618
3.692
69,160,552
-0.09(-2.33%)
Aug 29, 2018
3.685
3.823
3.675
3.780
104,985,672
+0.14(+3.86%)
Aug 28, 2018
3.699
3.712
3.617
3.640
44,449,376
-0.05(-1.43%)
Aug 27, 2018
3.657
3.710
3.640
3.692
74,619,104
+0.07(+1.84%)
Aug 24, 2018
3.685
3.685
3.573
3.626
53,562,100
+0.03(+0.88%)
Aug 23, 2018
3.692
3.699
3.587
3.594
60,682,832
-0.10(-2.76%)
Aug 22, 2018
3.590
3.710
3.583
3.696
101,433,792
+0.09(+2.44%)
Aug 21, 2018
3.696
3.752
3.597
3.608
82,341,560
-0.13(-3.57%)
Aug 20, 2018
3.738
3.752
3.675
3.742
62,394,584
-0.02(-0.65%)
Aug 17, 2018
3.780
3.791
3.738
3.766
64,870,840
-0.08(-2.01%)
Aug 16, 2018
3.914
3.923
3.791
3.844
54,298,372
-0.05(-1.18%)
Aug 15, 2018
3.970
3.984
3.847
3.889
56,438,424
-0.17(-4.24%)
Aug 14, 2018
4.118
4.132
3.991
4.062
32,574,184
+0.03(+0.65%)
Aug 13, 2018
3.972
4.081
3.930
4.036
59,951,504
-0.01(-0.35%)
Aug 10, 2018
4.064
4.116
4.004
4.050
62,453,744
-0.15(-3.51%)
Aug 09, 2018
4.243
4.250
4.130
4.197
44,711,920
-0.06(-1.32%)
Aug 08, 2018
4.344
4.400
4.243
4.253
45,220,020
-0.09(-2.10%)
Aug 07, 2018
4.457
4.467
4.288
4.344
63,642,752
-0.04(-0.96%)
Aug 06, 2018
4.407
4.464
4.372
4.386
34,204,008
-0.01(-0.24%)
Aug 03, 2018
4.376
4.509
4.358
4.397
84,591,640
+0.21(+5.12%)
Aug 02, 2018
4.137
4.250
4.088
4.183
59,185,924
+0.07(+1.71%)
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
.