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, 2018
4.867
4.888
4.742
4.760
53,472,684
+0.02(+0.45%)
Jan 30, 2018
4.817
4.817
4.667
4.739
84,623,200
-0.12(-2.42%)
Jan 29, 2018
4.881
4.949
4.817
4.856
63,988,488
-0.07(-1.45%)
Jan 26, 2018
4.689
4.942
4.657
4.928
115,376,736
+0.20(+4.30%)
Jan 25, 2018
4.717
4.860
4.660
4.724
99,027,088
+0.06(+1.30%)
Jan 24, 2018
4.489
4.730
4.443
4.664
177,089,952
+0.37(+8.63%)
Jan 23, 2018
4.265
4.304
4.226
4.293
71,424,904
-0.07(-1.63%)
Jan 22, 2018
4.293
4.372
4.293
4.365
34,358,836
+0.03(+0.74%)
Jan 19, 2018
4.300
4.340
4.279
4.333
44,099,240
+0.01(+0.25%)
Jan 18, 2018
4.343
4.357
4.258
4.322
89,642,544
+0.00(+0.08%)
Jan 17, 2018
4.211
4.318
4.190
4.318
67,223,728
+0.15(+3.59%)
Jan 16, 2018
4.151
4.170
4.127
4.169
76,935,744
+0.08(+2.01%)
Jan 12, 2018
4.087
4.087
4.087
0
+0.03(+0.79%)
Jan 11, 2018
3.955
4.055
3.937
4.055
78,933,152
+0.12(+2.99%)
Jan 10, 2018
3.969
3.980
3.916
3.937
40,236,792
-0.03(-0.81%)
Jan 09, 2018
3.990
4.019
3.969
3.969
41,055,700
-0.03(-0.71%)
Jan 08, 2018
3.941
3.998
3.928
3.998
37,878,368
+0.05(+1.26%)
Jan 05, 2018
3.916
3.950
3.880
3.948
34,326,164
+0.03(+0.73%)
Jan 04, 2018
3.919
3.962
3.896
3.919
64,392,488
+0.01(+0.27%)
Jan 03, 2018
3.848
3.919
3.787
3.909
60,346,816
+0.10(+2.52%)
Jan 02, 2018
3.727
3.811
3.716
3.812
39,359,116
+0.15(+3.98%)
Dec 29, 2017
3.666
3.666
3.666
0
+0.02(+0.68%)
Dec 28, 2017
3.645
3.656
3.627
3.641
19,577,600
+0.04(+1.19%)
Dec 27, 2017
3.641
3.670
3.588
3.599
27,563,972
-0.02(-0.59%)
Dec 26, 2017
3.588
3.623
3.561
3.620
23,529,200
+0.06(+1.70%)
Dec 22, 2017
3.599
3.606
3.552
3.559
25,927,742
-0.05(-1.28%)
Dec 21, 2017
3.492
3.609
3.481
3.606
52,311,584
+0.13(+3.79%)
Dec 20, 2017
3.445
3.481
3.415
3.474
32,148,766
+0.05(+1.35%)
Dec 19, 2017
3.406
3.438
3.395
3.428
23,286,290
+0.00(+0.10%)
Dec 18, 2017
3.431
3.488
3.412
3.424
39,129,000
+0.06(+1.91%)
Dec 15, 2017
3.435
3.435
3.353
3.360
49,879,544
-0.02(-0.53%)
Dec 14, 2017
3.381
3.447
3.371
3.378
41,888,444
-0.05(-1.56%)
Dec 13, 2017
3.538
3.559
3.406
3.431
52,319,476
-0.11(-3.12%)
Dec 12, 2017
3.413
3.552
3.403
3.542
64,088,192
+0.07(+2.05%)
Dec 11, 2017
3.467
3.495
3.456
3.470
31,191,476
+0.01(+0.41%)
Dec 08, 2017
3.520
3.524
3.445
3.456
50,506,244
+0.02(+0.52%)
Dec 07, 2017
3.392
3.492
3.392
3.438
49,592,968
-0.10(-2.82%)
Dec 06, 2017
3.527
3.577
3.469
3.538
50,478,032
+0.03(+0.81%)
Dec 05, 2017
3.588
3.608
3.489
3.509
38,278,276
-0.03(-0.91%)
Dec 04, 2017
3.520
3.613
3.520
3.542
41,272,236
+0.03(+0.81%)
Dec 01, 2017
3.524
3.577
3.509
3.513
43,089,264
+0.05(+1.44%)
Nov 30, 2017
3.485
3.517
3.403
3.463
59,470,416
-0.03(-0.92%)
Nov 29, 2017
3.574
3.581
3.493
3.495
53,894,120
-0.12(-3.44%)
Nov 28, 2017
3.613
3.670
3.600
3.620
29,412,194
+0.01(+0.40%)
Nov 27, 2017
3.627
3.641
3.590
3.606
30,072,194
-0.07(-1.94%)
Nov 24, 2017
3.684
3.698
3.663
3.677
14,794,466
+0.02(+0.58%)
Nov 22, 2017
3.606
3.684
3.599
3.656
31,563,946
+0.08(+2.29%)
Nov 21, 2017
3.656
3.691
3.566
3.574
56,950,828
-0.05(-1.38%)
Nov 20, 2017
3.577
3.641
3.567
3.623
19,881,266
+0.01(+0.30%)
Nov 17, 2017
3.581
3.643
3.545
3.613
34,508,304
+0.06(+1.71%)
Nov 16, 2017
3.563
3.599
3.499
3.552
62,218,508
+0.05(+1.42%)
Nov 15, 2017
3.392
3.534
3.353
3.502
46,264,188
+0.05(+1.55%)
Nov 14, 2017
3.698
3.713
3.442
3.449
103,454,464
-0.33(-8.85%)
Nov 13, 2017
3.766
3.834
3.745
3.784
34,745,356
-0.03(-0.84%)
Nov 10, 2017
3.823
3.859
3.777
3.816
29,959,364
-0.05(-1.20%)
Nov 09, 2017
3.848
3.901
3.834
3.862
33,373,410
-0.02(-0.64%)
Nov 08, 2017
3.841
3.891
3.793
3.887
50,038,900
+0.11(+2.83%)
Nov 07, 2017
3.937
3.955
3.755
3.780
79,656,992
-0.20(-5.01%)
Nov 06, 2017
3.844
3.983
3.841
3.980
52,994,616
+0.17(+4.49%)
Nov 03, 2017
3.841
3.848
3.738
3.809
54,156,092
-0.04(-1.02%)
Nov 02, 2017
3.827
3.855
3.786
3.848
33,852,936
-0.01(-0.28%)
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
.