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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
6.125
6.152
5.921
6.055
80,479,352
-0.06(-0.97%)
Oct 30, 2018
5.857
6.133
5.798
6.114
110,758,576
+0.32(+5.46%)
Oct 29, 2018
6.215
6.275
5.719
5.798
161,023,488
-0.25(-4.19%)
Oct 26, 2018
5.839
6.073
5.747
6.051
109,774,240
+0.25(+4.30%)
Oct 25, 2018
5.738
5.902
5.622
5.801
79,720,296
+0.17(+3.04%)
Oct 24, 2018
5.913
5.984
5.626
5.630
76,943,240
-0.23(-3.94%)
Oct 23, 2018
5.813
5.902
5.742
5.861
78,420,120
-0.12(-1.93%)
Oct 22, 2018
5.906
5.991
5.839
5.976
55,356,232
+0.20(+3.55%)
Oct 19, 2018
5.801
5.854
5.745
5.772
71,922,664
+0.06(+1.04%)
Oct 18, 2018
5.924
5.935
5.708
5.712
69,406,200
-0.27(-4.55%)
Oct 17, 2018
5.857
6.006
5.857
5.984
75,335,296
+0.03(+0.50%)
Oct 16, 2018
5.891
5.954
5.829
5.954
72,415,264
+0.21(+3.70%)
Oct 15, 2018
5.727
5.779
5.641
5.742
89,902,328
+0.02(+0.39%)
Oct 12, 2018
5.656
5.731
5.615
5.719
69,592,272
+0.18(+3.30%)
Oct 11, 2018
5.712
5.813
5.481
5.537
138,882,704
-0.09(-1.59%)
Oct 10, 2018
5.794
5.809
5.608
5.626
120,518,760
-0.37(-6.09%)
Oct 09, 2018
5.764
5.995
5.671
5.991
123,408,976
+0.26(+4.55%)
Oct 08, 2018
5.816
5.846
5.604
5.731
219,501,168
+0.55(+10.57%)
Oct 05, 2018
5.157
5.272
5.090
5.183
116,813,208
+0.08(+1.61%)
Oct 04, 2018
5.011
5.228
4.941
5.101
116,420,192
+0.05(+1.03%)
Oct 03, 2018
5.328
5.332
5.004
5.049
191,154,048
+0.15(+2.96%)
Oct 02, 2018
4.769
4.941
4.710
4.903
142,146,784
+0.40(+8.94%)
Oct 01, 2018
4.516
4.553
4.423
4.501
47,484,452
+0.00(+0.08%)
Sep 28, 2018
4.501
4.661
4.477
4.497
80,439,096
-0.06(-1.31%)
Sep 27, 2018
4.397
4.587
4.393
4.557
89,752,640
+0.22(+4.98%)
Sep 26, 2018
4.296
4.374
4.263
4.341
50,492,556
+0.08(+1.92%)
Sep 25, 2018
4.143
4.274
4.136
4.259
42,988,592
+0.01(+0.35%)
Sep 24, 2018
4.315
4.371
4.231
4.244
54,282,948
-0.04(-0.96%)
Sep 21, 2018
4.255
4.331
4.218
4.285
60,441,372
+0.05(+1.23%)
Sep 20, 2018
4.266
4.274
4.154
4.233
36,308,044
+0.04(+0.98%)
Sep 19, 2018
4.177
4.259
4.169
4.192
49,667,928
+0.01(+0.27%)
Sep 18, 2018
4.091
4.214
4.087
4.181
71,127,304
+0.11(+2.75%)
Sep 17, 2018
3.957
4.084
3.953
4.069
75,625,008
+0.12(+3.12%)
Sep 14, 2018
3.935
3.976
3.868
3.946
41,736,200
+0.06(+1.44%)
Sep 13, 2018
3.961
3.987
3.875
3.890
51,796,100
-0.11(-2.79%)
Sep 12, 2018
3.968
4.039
3.923
4.002
51,515,328
+0.11(+2.87%)
Sep 11, 2018
3.897
3.957
3.841
3.890
70,198,488
-0.16(-4.04%)
Sep 10, 2018
4.058
4.128
4.013
4.054
65,210,572
-0.06(-1.45%)
Sep 07, 2018
4.032
4.153
3.998
4.113
64,710,596
+0.15(+3.86%)
Sep 06, 2018
3.964
3.983
3.871
3.961
51,067,964
+0.03(+0.66%)
Sep 05, 2018
3.830
3.968
3.799
3.935
53,689,044
+0.06(+1.54%)
Sep 04, 2018
3.886
3.935
3.845
3.875
46,840,872
-0.18(-4.32%)
Aug 31, 2018
4.050
4.050
4.050
0
+0.14(+3.52%)
Aug 30, 2018
4.024
4.028
3.834
3.912
65,273,688
-0.09(-2.33%)
Aug 29, 2018
3.905
4.050
3.894
4.005
99,085,416
+0.15(+3.86%)
Aug 28, 2018
3.920
3.933
3.832
3.856
41,951,296
-0.06(-1.43%)
Aug 27, 2018
3.875
3.931
3.856
3.912
70,425,464
+0.07(+1.84%)
Aug 24, 2018
3.905
3.905
3.786
3.841
50,551,880
+0.03(+0.88%)
Aug 23, 2018
3.912
3.920
3.800
3.808
57,272,424
-0.11(-2.76%)
Aug 22, 2018
3.804
3.931
3.797
3.916
95,733,160
+0.09(+2.44%)
Aug 21, 2018
3.916
3.976
3.812
3.823
77,713,920
-0.14(-3.57%)
Aug 20, 2018
3.961
3.976
3.894
3.964
58,887,976
-0.03(-0.65%)
Aug 17, 2018
4.005
4.017
3.961
3.991
61,225,060
-0.08(-2.01%)
Aug 16, 2018
4.147
4.157
4.017
4.072
51,246,772
-0.05(-1.18%)
Aug 15, 2018
4.207
4.222
4.076
4.121
53,266,552
-0.18(-4.24%)
Aug 14, 2018
4.363
4.378
4.229
4.303
30,743,498
+0.03(+0.65%)
Aug 13, 2018
4.209
4.324
4.164
4.276
56,582,188
-0.01(-0.35%)
Aug 10, 2018
4.306
4.361
4.242
4.291
58,943,800
-0.16(-3.51%)
Aug 09, 2018
4.495
4.503
4.376
4.447
42,199,080
-0.06(-1.32%)
Aug 08, 2018
4.603
4.662
4.495
4.506
42,678,624
-0.10(-2.10%)
Aug 07, 2018
4.722
4.733
4.544
4.603
60,065,984
-0.04(-0.96%)
Aug 06, 2018
4.670
4.729
4.633
4.648
32,281,718
-0.01(-0.24%)
Aug 03, 2018
4.636
4.778
4.618
4.659
79,837,528
+0.23(+5.12%)
Aug 02, 2018
4.384
4.503
4.332
4.432
55,859,632
+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
.