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 (%)
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%)
Aug 01, 2018
4.092
4.147
4.071
4.113
30,588,988
-0.00(-0.09%)
Jul 31, 2018
4.102
4.123
4.018
4.116
53,692,812
-0.05(-1.10%)
Jul 30, 2018
4.221
4.237
4.102
4.162
50,007,516
-0.02(-0.42%)
Jul 27, 2018
4.113
4.204
4.102
4.179
60,903,504
+0.11(+2.76%)
Jul 26, 2018
4.151
4.165
4.057
4.067
48,481,692
-0.13(-3.01%)
Jul 25, 2018
4.155
4.211
4.120
4.193
45,282,944
+0.09(+2.31%)
Jul 24, 2018
4.060
4.172
4.050
4.099
48,459,668
+0.11(+2.64%)
Jul 23, 2018
3.979
4.018
3.920
3.993
34,854,908
+0.01(+0.35%)
Jul 20, 2018
3.969
4.028
3.937
3.979
106,531,328
+0.20(+5.29%)
Jul 19, 2018
3.727
3.802
3.675
3.779
62,095,804
+0.01(+0.37%)
Jul 18, 2018
3.850
3.853
3.743
3.765
47,449,656
-0.08(-2.10%)
Jul 17, 2018
3.706
3.850
3.685
3.846
42,508,408
+0.12(+3.30%)
Jul 16, 2018
3.695
3.732
3.639
3.723
35,793,928
-0.03(-0.75%)
Jul 13, 2018
3.741
3.772
3.692
3.751
32,283,686
+0.02(+0.56%)
Jul 12, 2018
3.688
3.741
3.660
3.730
38,156,128
+0.10(+2.71%)
Jul 11, 2018
3.720
3.804
3.604
3.632
60,539,496
-0.11(-3.00%)
Jul 10, 2018
3.769
3.786
3.699
3.744
39,234,704
-0.01(-0.19%)
Jul 09, 2018
3.660
3.786
3.660
3.751
51,314,640
+0.09(+2.59%)
Jul 06, 2018
3.565
3.685
3.544
3.657
37,270,276
+0.06(+1.56%)
Jul 05, 2018
3.709
3.730
3.534
3.600
60,612,940
+0.01(+0.39%)
Jul 03, 2018
3.586
3.586
3.586
0
+0.05(+1.49%)
Jul 02, 2018
3.474
3.542
3.446
3.534
41,705,272
+0.01(+0.40%)
Jun 29, 2018
3.478
3.558
3.474
3.520
60,322,100
+0.07(+1.93%)
Jun 28, 2018
3.506
3.520
3.421
3.453
86,359,296
+0.02(+0.61%)
Jun 27, 2018
3.421
3.550
3.406
3.432
93,998,472
+0.01(+0.41%)
Jun 26, 2018
3.435
3.442
3.321
3.418
57,332,820
+0.05(+1.56%)
Jun 25, 2018
3.369
3.395
3.268
3.365
61,194,140
+0.06(+1.70%)
Jun 22, 2018
3.351
3.397
3.278
3.309
68,150,368
+0.01(+0.21%)
Jun 21, 2018
3.435
3.442
3.278
3.302
81,802,952
-0.15(-4.37%)
Jun 20, 2018
3.485
3.555
3.421
3.453
121,134,072
+0.11(+3.36%)
Jun 19, 2018
3.183
3.453
3.165
3.341
138,961,968
+0.09(+2.70%)
Jun 18, 2018
3.271
3.309
3.242
3.253
54,767,792
-0.06(-1.80%)
Jun 15, 2018
3.323
3.244
3.313
61,802,164
-0.03(-0.84%)
Jun 14, 2018
3.428
3.446
3.334
3.341
52,566,664
-0.05(-1.55%)
Jun 13, 2018
3.446
3.462
3.302
3.393
77,156,040
-0.04(-1.12%)
Jun 12, 2018
3.509
3.516
3.428
3.432
71,298,768
-0.04(-1.01%)
Jun 11, 2018
3.495
3.509
3.418
3.467
86,174,152
+0.04(+1.02%)
Jun 08, 2018
3.537
3.541
3.299
3.432
161,184,736
+0.04(+1.24%)
Jun 07, 2018
3.453
3.474
3.235
3.390
232,706,640
-0.13(-3.78%)
Jun 06, 2018
3.453
3.523
117,667,568
-0.07(-2.05%)
Jun 05, 2018
3.699
3.790
3.562
3.597
97,543,728
-0.16(-4.21%)
Jun 04, 2018
3.769
3.878
3.723
3.755
113,375,248
+0.20(+5.63%)
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
.