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 30, 2019
4.872
4.893
4.802
4.843
30,256,218
+0.05(+1.12%)
Aug 29, 2019
4.740
4.818
4.684
4.790
43,715,184
+0.11(+2.45%)
Aug 28, 2019
4.657
4.707
4.611
4.675
31,786,386
+0.06(+1.24%)
Aug 27, 2019
4.625
4.698
4.547
4.618
49,818,544
+0.05(+1.02%)
Aug 26, 2019
4.657
4.675
4.532
4.572
48,856,452
-0.06(-1.39%)
Aug 23, 2019
4.775
4.861
4.622
4.636
62,020,124
-0.23(-4.63%)
Aug 22, 2019
4.961
4.968
4.829
4.861
33,287,350
-0.08(-1.52%)
Aug 21, 2019
4.782
5.047
4.722
4.936
99,798,776
+0.26(+5.58%)
Aug 20, 2019
4.639
4.732
4.622
4.675
38,049,412
-0.01(-0.30%)
Aug 19, 2019
4.782
4.804
4.650
4.690
44,876,772
-0.04(-0.83%)
Aug 16, 2019
4.790
4.822
4.686
4.729
40,686,396
-0.04(-0.90%)
Aug 15, 2019
4.754
4.802
4.647
4.772
44,584,772
-0.01(-0.30%)
Aug 14, 2019
4.872
4.890
4.772
4.786
50,008,844
-0.25(-4.97%)
Aug 13, 2019
4.897
5.086
4.872
5.036
36,398,080
+0.07(+1.35%)
Aug 12, 2019
4.983
4.997
4.934
4.969
31,636,688
-0.18(-3.51%)
Aug 09, 2019
5.196
5.257
5.136
5.150
33,527,722
-0.04(-0.82%)
Aug 08, 2019
5.139
5.196
5.084
5.193
52,449,860
+0.16(+3.10%)
Aug 07, 2019
4.919
5.047
4.877
5.037
68,514,976
-0.05(-0.91%)
Aug 06, 2019
5.139
5.157
5.040
5.083
59,301,068
+0.05(+0.99%)
Aug 05, 2019
5.132
5.139
4.999
5.033
63,577,516
-0.27(-5.15%)
Aug 02, 2019
5.406
5.448
5.262
5.306
63,036,656
+0.08(+1.56%)
Aug 01, 2019
5.320
5.406
5.122
5.225
67,343,032
-0.12(-2.19%)
Jul 31, 2019
5.430
5.438
5.280
5.342
45,533,584
-0.03(-0.53%)
Jul 30, 2019
5.399
5.416
5.352
5.370
37,125,396
-0.04(-0.66%)
Jul 29, 2019
5.331
5.416
5.306
5.406
30,478,236
+0.06(+1.06%)
Jul 26, 2019
5.477
5.480
5.324
5.349
54,458,424
-0.15(-2.65%)
Jul 25, 2019
5.615
5.619
5.487
5.494
37,429,740
-0.13(-2.40%)
Jul 24, 2019
5.704
5.752
5.626
5.629
31,297,962
-0.07(-1.31%)
Jul 23, 2019
5.690
5.707
5.643
5.704
45,231,212
+0.03(+0.50%)
Jul 22, 2019
5.722
5.739
5.663
5.675
26,552,070
+0.00(+0.00%)
Jul 19, 2019
5.714
5.718
5.643
5.675
30,614,780
-0.05(-0.87%)
Jul 18, 2019
5.739
5.746
5.661
5.725
29,172,358
-0.01(-0.19%)
Jul 17, 2019
5.775
5.775
5.690
5.736
32,085,642
-0.01(-0.19%)
Jul 16, 2019
5.839
5.872
5.723
5.746
36,574,380
-0.11(-1.82%)
Jul 15, 2019
5.966
5.991
5.846
5.853
34,739,988
-0.12(-2.02%)
Jul 12, 2019
5.924
6.015
5.913
5.974
54,770,596
+0.05(+0.84%)
Jul 11, 2019
5.828
5.931
5.817
5.924
65,452,280
+0.15(+2.52%)
Jul 10, 2019
5.803
5.828
5.764
5.778
66,764,928
+0.08(+1.43%)
Jul 09, 2019
5.643
5.716
5.601
5.697
38,205,152
+0.02(+0.31%)
Jul 08, 2019
5.601
5.690
5.576
5.679
49,706,036
+0.11(+2.04%)
Jul 05, 2019
5.541
5.611
5.519
5.565
30,513,352
+0.12(+2.28%)
Jul 03, 2019
5.423
5.484
5.407
5.441
20,857,730
+0.04(+0.66%)
Jul 02, 2019
5.480
5.491
5.370
5.406
50,889,828
-0.09(-1.68%)
Jul 01, 2019
5.668
5.679
5.491
5.498
48,370,000
-0.03(-0.51%)
Jun 28, 2019
5.576
5.633
5.478
5.526
33,542,092
+0.01(+0.19%)
Jun 27, 2019
5.565
5.578
5.420
5.516
85,511,064
-0.11(-2.02%)
Jun 26, 2019
5.665
5.700
5.601
5.629
164,089,200
-0.04(-0.75%)
Jun 25, 2019
5.793
5.803
5.626
5.672
60,403,588
-0.22(-3.68%)
Jun 24, 2019
5.864
5.913
5.839
5.888
41,685,756
-0.01(-0.18%)
Jun 21, 2019
5.828
5.931
5.828
5.899
48,843,848
+0.09(+1.53%)
Jun 20, 2019
5.707
5.856
5.707
5.810
43,037,000
+0.15(+2.70%)
Jun 19, 2019
5.565
5.658
5.549
5.658
32,215,658
+0.05(+0.95%)
Jun 18, 2019
5.548
5.640
5.544
5.604
31,290,152
+0.12(+2.13%)
Jun 17, 2019
5.477
5.560
5.466
5.487
23,844,998
+0.02(+0.39%)
Jun 14, 2019
5.459
5.498
5.413
5.466
32,589,518
-0.02(-0.45%)
Jun 13, 2019
5.526
5.558
5.477
5.491
35,752,208
+0.09(+1.71%)
Jun 12, 2019
5.452
5.516
5.372
5.399
35,512,900
-0.11(-2.00%)
Jun 11, 2019
5.395
5.530
5.381
5.509
38,871,672
+0.16(+2.99%)
Jun 10, 2019
5.402
5.448
5.317
5.349
45,738,276
-0.11(-2.02%)
Jun 07, 2019
5.352
5.462
5.352
5.459
38,548,104
+0.15(+2.88%)
Jun 06, 2019
5.274
5.377
5.210
5.306
30,213,408
+0.09(+1.63%)
Jun 05, 2019
5.335
5.346
5.162
5.221
39,658,556
-0.11(-2.13%)
Jun 04, 2019
5.285
5.338
5.271
5.335
24,758,548
+0.09(+1.76%)
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
.