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
)
16.94
-0.03 (-0.18%)
Official Closing Price
Updated: 4:10 PM EDT, May 1, 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 (%)
Feb 28, 2018
5.337
5.344
5.203
5.207
59,845,648
-0.06(-1.20%)
Feb 27, 2018
5.377
5.407
5.263
5.270
56,094,548
-0.07(-1.25%)
Feb 26, 2018
5.288
5.348
5.231
5.337
65,747,164
+0.17(+3.23%)
Feb 23, 2018
5.096
5.205
5.051
5.170
56,981,612
+0.15(+3.03%)
Feb 22, 2018
5.018
41,589,932
+0.14(+2.81%)
Feb 21, 2018
4.984
5.036
4.877
4.881
47,020,568
-0.05(-0.98%)
Feb 20, 2018
4.810
4.999
4.803
4.929
51,396,856
+0.20(+4.24%)
Feb 16, 2018
4.728
4.728
4.728
0
-0.03(-0.55%)
Feb 15, 2018
4.740
4.771
4.699
4.754
34,496,164
+0.05(+1.10%)
Feb 14, 2018
4.573
4.740
4.524
4.702
66,438,076
+0.08(+1.68%)
Feb 13, 2018
4.591
4.647
4.569
4.625
29,583,672
+0.00(+0.08%)
Feb 12, 2018
4.651
4.717
4.573
4.621
32,694,138
+0.04(+0.97%)
Feb 09, 2018
4.628
4.673
4.402
4.576
77,561,680
+0.05(+1.06%)
Feb 08, 2018
4.806
4.829
4.521
4.528
64,442,108
-0.20(-4.31%)
Feb 07, 2018
4.951
4.955
4.721
4.732
73,368,432
-0.21(-4.28%)
Feb 06, 2018
4.665
4.955
4.658
4.944
80,952,168
+0.22(+4.55%)
Feb 05, 2018
4.877
4.934
4.639
4.728
83,774,528
-0.21(-4.28%)
Feb 02, 2018
5.092
5.092
4.938
4.940
47,437,672
-0.23(-4.52%)
Feb 01, 2018
5.081
5.188
5.033
5.173
50,468,372
+0.22(+4.42%)
Jan 31, 2018
5.066
5.088
4.936
4.955
51,372,308
+0.02(+0.45%)
Jan 30, 2018
5.014
5.014
4.858
4.932
81,299,248
-0.12(-2.42%)
Jan 29, 2018
5.081
5.151
5.014
5.055
61,475,052
-0.07(-1.45%)
Jan 26, 2018
4.881
5.144
4.847
5.129
110,844,800
+0.21(+4.30%)
Jan 25, 2018
4.910
5.059
4.851
4.918
95,137,352
+0.06(+1.30%)
Jan 24, 2018
4.673
4.923
4.625
4.855
170,133,952
+0.39(+8.63%)
Jan 23, 2018
4.439
4.480
4.399
4.469
68,619,368
-0.07(-1.63%)
Jan 22, 2018
4.469
4.550
4.469
4.543
33,009,240
+0.03(+0.74%)
Jan 19, 2018
4.476
4.517
4.454
4.510
42,367,044
+0.01(+0.25%)
Jan 18, 2018
4.521
4.536
4.432
4.499
86,121,432
+0.00(+0.08%)
Jan 17, 2018
4.384
4.495
4.361
4.495
64,583,212
+0.16(+3.59%)
Jan 16, 2018
4.321
4.341
4.296
4.339
73,913,752
+0.09(+2.01%)
Jan 12, 2018
4.254
4.254
4.254
0
+0.03(+0.79%)
Jan 11, 2018
4.117
4.220
4.098
4.220
75,832,696
+0.12(+2.99%)
Jan 10, 2018
4.131
4.143
4.076
4.098
38,656,312
-0.03(-0.81%)
Jan 09, 2018
4.154
4.183
4.131
4.131
39,443,056
-0.03(-0.71%)
Jan 08, 2018
4.102
4.161
4.088
4.161
36,390,524
+0.05(+1.26%)
Jan 05, 2018
4.076
4.111
4.039
4.109
32,977,850
+0.03(+0.73%)
Jan 04, 2018
4.079
4.124
4.055
4.079
61,863,184
+0.01(+0.27%)
Jan 03, 2018
4.005
4.079
3.942
4.068
57,976,424
+0.10(+2.52%)
Jan 02, 2018
3.879
3.966
3.868
3.968
37,813,112
+0.15(+3.98%)
Dec 29, 2017
3.816
3.816
3.816
0
+0.03(+0.68%)
Dec 28, 2017
3.794
3.805
3.775
3.790
18,808,602
+0.04(+1.19%)
Dec 27, 2017
3.790
3.820
3.735
3.746
26,481,274
-0.02(-0.59%)
Dec 26, 2017
3.735
3.772
3.707
3.768
22,604,986
+0.06(+1.70%)
Dec 22, 2017
3.746
3.753
3.697
3.705
24,909,314
-0.05(-1.28%)
Dec 21, 2017
3.634
3.757
3.623
3.753
50,256,812
+0.14(+3.79%)
Dec 20, 2017
3.586
3.623
3.555
3.616
30,885,980
+0.05(+1.35%)
Dec 19, 2017
3.545
3.579
3.534
3.568
22,371,618
+0.00(+0.10%)
Dec 18, 2017
3.571
3.631
3.551
3.564
37,592,032
+0.07(+1.91%)
Dec 15, 2017
3.575
3.575
3.490
3.497
47,920,304
-0.02(-0.53%)
Dec 14, 2017
3.519
3.588
3.508
3.516
40,243,088
-0.06(-1.56%)
Dec 13, 2017
3.683
3.705
3.545
3.571
50,264,392
-0.11(-3.12%)
Dec 12, 2017
3.553
3.697
3.542
3.686
61,570,844
+0.07(+2.05%)
Dec 11, 2017
3.608
3.638
3.597
3.612
29,966,292
+0.01(+0.41%)
Dec 08, 2017
3.664
3.668
3.586
3.597
48,522,388
+0.02(+0.52%)
Dec 07, 2017
3.531
3.634
3.531
3.579
47,644,980
-0.10(-2.82%)
Dec 06, 2017
3.672
3.723
3.610
3.683
48,495,280
+0.03(+0.81%)
Dec 05, 2017
3.735
3.756
3.632
3.653
36,774,728
-0.03(-0.91%)
Dec 04, 2017
3.664
3.761
3.664
3.686
39,651,084
+0.03(+0.81%)
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
.