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
)
17.01
+0.38 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2020
1.913
2.056
1.913
1.977
102,967,496
+0.10(+5.36%)
Mar 30, 2020
1.852
1.905
1.753
1.877
71,935,280
+0.01(+0.58%)
Mar 27, 2020
1.923
1.931
1.855
1.866
97,898,616
-0.22(-10.67%)
Mar 26, 2020
2.146
2.213
2.003
2.089
114,852,216
+0.00(+0.17%)
Mar 25, 2020
1.949
2.175
1.873
2.085
135,908,560
+0.13(+6.81%)
Mar 24, 2020
1.819
1.970
1.769
1.952
113,979,672
+0.35(+21.75%)
Mar 23, 2020
1.657
1.758
1.600
1.603
99,667,224
-0.14(-8.04%)
Mar 20, 2020
1.920
1.938
1.697
1.744
106,328,328
-0.08(-4.15%)
Mar 19, 2020
1.582
1.837
1.474
1.819
156,622,032
+0.27(+17.40%)
Mar 18, 2020
1.639
1.733
1.442
1.550
136,312,160
-0.39(-20.19%)
Mar 17, 2020
1.945
2.035
1.848
1.941
144,327,584
+0.05(+2.86%)
Mar 16, 2020
1.941
2.143
1.844
1.888
98,111,664
-0.48(-20.21%)
Mar 13, 2020
2.405
2.423
2.001
2.366
166,355,136
+0.41(+20.73%)
Mar 12, 2020
2.067
2.118
1.737
1.959
240,791,104
-0.50(-20.44%)
Mar 11, 2020
2.704
2.794
2.387
2.463
154,972,752
-0.42(-14.48%)
Mar 10, 2020
3.056
3.081
2.639
2.880
152,239,456
+0.27(+10.33%)
Mar 09, 2020
2.714
2.970
2.531
2.610
266,305,904
-1.17(-30.99%)
Mar 06, 2020
3.847
3.906
3.693
3.782
144,852,368
-0.44(-10.39%)
Mar 05, 2020
4.318
4.332
4.066
4.221
118,288,888
-0.21(-4.79%)
Mar 04, 2020
4.476
4.476
4.350
4.433
66,477,996
+0.06(+1.40%)
Mar 03, 2020
4.498
4.641
4.311
4.372
103,917,136
-0.12(-2.64%)
Mar 02, 2020
4.386
4.517
4.320
4.490
83,251,848
+0.14(+3.22%)
Feb 28, 2020
4.156
4.354
4.138
4.350
130,617,536
+0.01(+0.17%)
Feb 27, 2020
4.314
4.512
4.210
4.343
116,252,816
-0.17(-3.75%)
Feb 26, 2020
4.616
4.710
4.476
4.512
114,771,832
-0.10(-2.11%)
Feb 25, 2020
4.746
4.782
4.537
4.609
73,398,248
-0.09(-1.99%)
Feb 24, 2020
4.724
4.775
4.570
4.703
106,570,608
-0.34(-6.77%)
Feb 21, 2020
5.094
5.098
4.994
5.044
62,964,012
-0.13(-2.57%)
Feb 20, 2020
5.310
5.368
5.166
5.177
59,669,476
-0.18(-3.29%)
Feb 19, 2020
5.310
5.371
5.296
5.353
45,080,692
+0.12(+2.27%)
Feb 18, 2020
5.148
5.281
5.145
5.235
57,728,148
-0.03(-0.55%)
Feb 14, 2020
5.332
5.339
5.240
5.263
39,518,420
+0.00(+0.07%)
Feb 13, 2020
5.361
5.361
5.235
5.260
61,059,872
-0.10(-1.94%)
Feb 12, 2020
5.325
5.400
5.325
5.364
67,241,144
+0.04(+0.67%)
Feb 11, 2020
5.296
5.346
5.260
5.328
73,453,336
+0.15(+2.92%)
Feb 10, 2020
5.195
5.210
5.116
5.177
80,812,848
-0.06(-1.23%)
Feb 07, 2020
5.299
5.307
5.136
5.242
110,116,096
-0.02(-0.34%)
Feb 06, 2020
5.332
5.386
5.199
5.260
290,379,392
+0.07(+1.39%)
Feb 05, 2020
5.278
5.289
5.148
5.188
91,746,688
+0.02(+0.42%)
Feb 04, 2020
5.184
5.292
5.159
5.166
66,728,848
+0.06(+1.20%)
Feb 03, 2020
5.120
5.184
5.077
5.105
37,215,832
+0.03(+0.64%)
Jan 31, 2020
5.105
5.127
5.038
5.073
48,513,040
-0.14(-2.62%)
Jan 30, 2020
5.037
5.217
5.037
5.210
56,518,216
+0.04(+0.84%)
Jan 29, 2020
5.267
5.274
5.148
5.166
47,377,136
-0.05(-0.90%)
Jan 28, 2020
5.192
5.285
5.152
5.213
51,514,736
+0.10(+2.04%)
Jan 27, 2020
5.091
5.145
5.069
5.109
59,060,784
-0.20(-3.79%)
Jan 24, 2020
5.375
5.375
5.229
5.310
55,301,700
-0.05(-0.94%)
Jan 23, 2020
5.260
5.371
5.192
5.361
56,172,416
+0.05(+0.95%)
Jan 22, 2020
5.325
5.343
5.285
5.310
31,000,630
+0.00(+0.00%)
Jan 21, 2020
5.429
5.429
5.296
5.310
50,714,528
-0.14(-2.57%)
Jan 17, 2020
5.396
5.468
5.375
5.450
52,810,364
+0.10(+1.81%)
Jan 16, 2020
5.379
5.379
5.296
5.353
47,255,208
+0.01(+0.13%)
Jan 15, 2020
5.458
5.476
5.335
5.346
52,455,956
-0.18(-3.25%)
Jan 14, 2020
5.533
5.547
5.467
5.526
34,831,312
-0.04(-0.71%)
Jan 13, 2020
5.587
5.605
5.533
5.565
53,325,356
-0.06(-1.02%)
Jan 10, 2020
5.666
5.707
5.609
5.623
28,090,040
-0.04(-0.70%)
Jan 09, 2020
5.652
5.702
5.609
5.663
37,194,720
+0.02(+0.32%)
Jan 08, 2020
5.742
5.760
5.616
5.645
62,677,524
-0.13(-2.24%)
Jan 07, 2020
5.760
5.788
5.713
5.774
31,368,798
-0.06(-0.99%)
Jan 06, 2020
5.695
5.860
5.695
5.832
46,212,348
+0.08(+1.44%)
Jan 03, 2020
5.814
5.857
5.742
5.749
49,126,904
-0.10(-1.72%)
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
.