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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2019
5.193
5.207
5.156
5.168
15,013,202
-0.05(-0.89%)
Sep 27, 2019
5.182
5.300
5.179
5.215
25,294,096
+0.01(+0.21%)
Sep 26, 2019
5.204
5.218
5.143
5.204
25,479,498
+0.04(+0.76%)
Sep 25, 2019
5.057
5.172
5.031
5.165
26,028,478
+0.02(+0.42%)
Sep 24, 2019
5.207
5.207
5.115
5.143
16,966,480
-0.06(-1.10%)
Sep 23, 2019
5.157
5.231
5.154
5.200
20,913,854
+0.01(+0.14%)
Sep 20, 2019
5.172
5.204
5.132
5.193
25,489,246
+0.00(+0.07%)
Sep 19, 2019
5.290
5.315
5.182
5.190
27,975,448
-0.03(-0.62%)
Sep 18, 2019
5.268
5.300
5.218
5.222
24,091,422
-0.11(-2.14%)
Sep 17, 2019
5.315
5.343
5.206
5.336
40,790,536
-0.05(-0.93%)
Sep 16, 2019
5.336
5.461
5.304
5.386
82,174,936
+0.19(+3.71%)
Sep 13, 2019
5.268
5.297
5.168
5.193
24,351,096
-0.06(-1.16%)
Sep 12, 2019
5.190
5.268
5.150
5.254
28,278,944
+0.05(+0.96%)
Sep 11, 2019
5.268
5.315
5.165
5.204
44,814,332
-0.01(-0.27%)
Sep 10, 2019
5.175
5.282
5.125
5.218
55,248,016
+0.03(+0.62%)
Sep 09, 2019
5.157
5.222
5.145
5.186
56,379,000
+0.08(+1.54%)
Sep 06, 2019
5.079
5.168
5.050
5.107
31,343,792
+0.06(+1.13%)
Sep 05, 2019
5.097
5.131
5.043
5.050
39,472,612
+0.06(+1.14%)
Sep 04, 2019
4.961
5.036
4.938
4.993
52,369,772
+0.21(+4.33%)
Sep 03, 2019
4.750
4.825
4.729
4.786
41,418,504
-0.05(-1.11%)
Aug 30, 2019
4.868
4.889
4.798
4.840
30,279,558
+0.05(+1.12%)
Aug 29, 2019
4.736
4.814
4.681
4.786
43,748,908
+0.11(+2.45%)
Aug 28, 2019
4.654
4.704
4.607
4.672
31,810,906
+0.06(+1.24%)
Aug 27, 2019
4.622
4.695
4.543
4.614
49,856,976
+0.05(+1.02%)
Aug 26, 2019
4.654
4.672
4.529
4.568
48,894,140
-0.06(-1.39%)
Aug 23, 2019
4.772
4.857
4.618
4.632
62,067,968
-0.23(-4.63%)
Aug 22, 2019
4.957
4.965
4.825
4.857
33,313,030
-0.08(-1.52%)
Aug 21, 2019
4.779
5.043
4.718
4.932
99,875,760
+0.26(+5.58%)
Aug 20, 2019
4.636
4.729
4.618
4.672
38,078,764
-0.01(-0.30%)
Aug 19, 2019
4.779
4.800
4.647
4.686
44,911,392
-0.04(-0.83%)
Aug 16, 2019
4.786
4.818
4.682
4.725
40,717,784
-0.04(-0.90%)
Aug 15, 2019
4.750
4.798
4.643
4.768
44,619,164
-0.01(-0.30%)
Aug 14, 2019
4.868
4.886
4.768
4.782
50,047,424
-0.25(-4.97%)
Aug 13, 2019
4.893
5.082
4.868
5.032
36,426,160
+0.07(+1.35%)
Aug 12, 2019
4.979
4.994
4.930
4.965
31,661,092
-0.18(-3.51%)
Aug 09, 2019
5.192
5.253
5.132
5.146
33,553,586
-0.04(-0.82%)
Aug 08, 2019
5.135
5.192
5.080
5.189
52,490,320
+0.16(+3.10%)
Aug 07, 2019
4.916
5.043
4.873
5.033
68,567,832
-0.05(-0.91%)
Aug 06, 2019
5.135
5.153
5.036
5.079
59,346,812
+0.05(+0.99%)
Aug 05, 2019
5.128
5.135
4.995
5.029
63,626,560
-0.27(-5.15%)
Aug 02, 2019
5.401
5.444
5.258
5.302
63,085,280
+0.08(+1.56%)
Aug 01, 2019
5.316
5.401
5.118
5.221
67,394,984
-0.12(-2.19%)
Jul 31, 2019
5.426
5.433
5.276
5.338
45,568,708
-0.03(-0.53%)
Jul 30, 2019
5.394
5.412
5.348
5.366
37,154,036
-0.04(-0.66%)
Jul 29, 2019
5.327
5.412
5.302
5.401
30,501,746
+0.06(+1.06%)
Jul 26, 2019
5.472
5.476
5.320
5.345
54,500,436
-0.15(-2.65%)
Jul 25, 2019
5.611
5.614
5.483
5.490
37,458,612
-0.13(-2.40%)
Jul 24, 2019
5.699
5.747
5.621
5.625
31,322,106
-0.07(-1.31%)
Jul 23, 2019
5.685
5.703
5.639
5.699
45,266,104
+0.03(+0.50%)
Jul 22, 2019
5.717
5.735
5.659
5.671
26,572,554
+0.00(+0.00%)
Jul 19, 2019
5.710
5.714
5.639
5.671
30,638,396
-0.05(-0.87%)
Jul 18, 2019
5.735
5.742
5.657
5.721
29,194,862
-0.01(-0.19%)
Jul 17, 2019
5.770
5.770
5.685
5.731
32,110,394
-0.01(-0.19%)
Jul 16, 2019
5.834
5.868
5.719
5.742
36,602,596
-0.11(-1.82%)
Jul 15, 2019
5.962
5.987
5.841
5.848
34,766,788
-0.12(-2.02%)
Jul 12, 2019
5.919
6.010
5.909
5.969
54,812,848
+0.05(+0.84%)
Jul 11, 2019
5.824
5.926
5.813
5.919
65,502,772
+0.15(+2.52%)
Jul 10, 2019
5.799
5.824
5.760
5.774
66,816,432
+0.08(+1.43%)
Jul 09, 2019
5.639
5.712
5.597
5.692
38,234,620
+0.02(+0.31%)
Jul 08, 2019
5.597
5.685
5.572
5.675
49,744,380
+0.11(+2.04%)
Jul 05, 2019
5.536
5.607
5.515
5.561
30,536,890
+0.12(+2.28%)
Jul 03, 2019
5.419
5.479
5.403
5.437
20,873,820
+0.04(+0.66%)
Jul 02, 2019
5.476
5.487
5.366
5.401
50,929,084
-0.09(-1.68%)
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
.