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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2020
2.618
2.651
2.590
2.625
72,626,872
+0.05(+1.86%)
Sep 29, 2020
2.629
2.662
2.562
2.577
67,508,040
-0.08(-2.92%)
Sep 28, 2020
2.787
2.809
2.651
2.655
70,222,848
-0.10(-3.49%)
Sep 25, 2020
2.714
2.772
2.699
2.751
70,400,000
-0.06(-2.23%)
Sep 24, 2020
2.751
2.843
2.699
2.813
70,096,880
+0.06(+2.28%)
Sep 23, 2020
2.835
2.865
2.747
2.751
75,023,688
-0.14(-4.85%)
Sep 22, 2020
2.946
2.972
2.857
2.891
45,090,016
-0.02(-0.63%)
Sep 21, 2020
2.927
2.931
2.857
2.909
54,475,956
-0.12(-3.90%)
Sep 18, 2020
3.101
3.125
3.005
3.027
77,190,624
-0.14(-4.31%)
Sep 17, 2020
3.045
3.163
3.034
3.163
72,077,544
+0.06(+1.90%)
Sep 16, 2020
3.068
3.152
3.042
3.104
45,936,264
+0.06(+1.81%)
Sep 15, 2020
3.093
3.116
3.025
3.049
49,372,932
-0.00(-0.12%)
Sep 14, 2020
3.053
3.068
2.986
3.053
55,794,680
+0.00(+0.00%)
Sep 11, 2020
3.082
3.116
3.038
3.053
67,564,640
-0.02(-0.72%)
Sep 10, 2020
3.175
3.186
3.071
3.075
59,417,852
-0.12(-3.70%)
Sep 09, 2020
3.186
3.217
3.163
3.193
39,176,820
+0.10(+3.10%)
Sep 08, 2020
3.093
3.127
3.031
3.097
52,974,440
-0.15(-4.65%)
Sep 04, 2020
3.267
3.296
3.186
3.248
70,672,856
+0.00(+0.11%)
Sep 03, 2020
3.245
3.307
3.200
3.245
77,689,040
+0.04(+1.15%)
Sep 02, 2020
3.215
3.222
3.156
3.208
56,173,732
+0.01(+0.23%)
Sep 01, 2020
3.123
3.219
3.090
3.200
58,008,024
+0.19(+6.24%)
Aug 31, 2020
3.082
3.093
3.005
3.012
44,791,188
-0.12(-3.88%)
Aug 28, 2020
3.045
3.147
3.027
3.134
52,593,132
+0.12(+3.91%)
Aug 27, 2020
3.042
3.045
2.975
3.016
44,488,744
+0.02(+0.74%)
Aug 26, 2020
3.127
3.127
2.972
2.994
46,047,696
-0.14(-4.36%)
Aug 25, 2020
3.123
3.145
3.071
3.130
26,341,616
+0.01(+0.47%)
Aug 24, 2020
3.090
3.127
3.079
3.116
40,086,916
+0.07(+2.42%)
Aug 21, 2020
3.057
3.060
3.001
3.042
29,970,146
-0.05(-1.55%)
Aug 20, 2020
3.034
3.112
2.986
3.090
75,731,352
-0.05(-1.64%)
Aug 19, 2020
3.197
3.237
3.138
3.141
38,830,712
-0.05(-1.62%)
Aug 18, 2020
3.189
3.252
3.175
3.193
33,790,888
+0.08(+2.48%)
Aug 17, 2020
3.171
3.189
3.075
3.116
45,548,264
-0.06(-1.86%)
Aug 14, 2020
3.193
3.236
3.158
3.175
36,867,348
-0.03(-0.92%)
Aug 13, 2020
3.285
3.318
3.197
3.204
42,994,400
-0.04(-1.14%)
Aug 12, 2020
3.278
3.292
3.195
3.241
45,563,632
+0.00(+0.11%)
Aug 11, 2020
3.340
3.344
3.237
3.237
49,780,444
-0.02(-0.57%)
Aug 10, 2020
3.237
3.259
3.154
3.256
70,613,192
+0.08(+2.44%)
Aug 07, 2020
3.182
3.202
3.145
3.178
36,046,900
-0.10(-3.04%)
Aug 06, 2020
3.307
3.328
3.259
3.278
37,790,556
-0.01(-0.45%)
Aug 05, 2020
3.296
3.348
3.252
3.292
65,999,056
+0.19(+6.06%)
Aug 04, 2020
3.064
3.143
3.038
3.104
84,529,768
+0.01(+0.36%)
Aug 03, 2020
3.182
3.182
3.093
3.093
65,317,548
-0.10(-3.23%)
Jul 31, 2020
3.340
3.370
3.189
3.197
60,939,208
-0.15(-4.52%)
Jul 30, 2020
3.348
3.353
3.270
3.348
52,829,788
-0.07(-2.05%)
Jul 29, 2020
3.399
3.425
3.355
3.418
39,497,948
+0.05(+1.42%)
Jul 28, 2020
3.348
3.399
3.340
3.370
31,302,412
-0.06(-1.72%)
Jul 27, 2020
3.285
3.433
3.259
3.429
44,377,120
+0.11(+3.33%)
Jul 24, 2020
3.311
3.368
3.241
3.318
45,927,284
+0.01(+0.45%)
Jul 23, 2020
3.388
3.398
3.287
3.304
59,531,072
-0.09(-2.67%)
Jul 22, 2020
3.380
3.413
3.354
3.394
57,724,064
+0.04(+1.31%)
Jul 21, 2020
3.325
3.424
3.321
3.351
108,761,600
+0.13(+4.08%)
Jul 20, 2020
3.183
3.245
3.161
3.219
43,228,216
+0.01(+0.46%)
Jul 17, 2020
3.267
3.285
3.194
3.205
54,408,964
-0.02(-0.57%)
Jul 16, 2020
3.248
3.284
3.206
3.223
45,169,260
-0.06(-1.78%)
Jul 15, 2020
3.292
3.314
3.225
3.281
53,991,488
+0.05(+1.47%)
Jul 14, 2020
3.044
3.261
3.024
3.234
63,504,972
+0.12(+3.99%)
Jul 13, 2020
3.153
3.194
3.106
3.110
59,001,420
-0.07(-2.07%)
Jul 10, 2020
3.099
3.179
3.077
3.175
43,426,508
+0.06(+1.99%)
Jul 09, 2020
3.234
3.241
3.095
3.113
56,536,412
-0.08(-2.63%)
Jul 08, 2020
3.146
3.205
3.143
3.197
38,547,444
+0.11(+3.55%)
Jul 07, 2020
3.146
3.186
3.084
3.088
50,521,324
-0.08(-2.42%)
Jul 06, 2020
3.186
3.259
3.124
3.164
64,518,348
+0.07(+2.24%)
Jul 02, 2020
3.110
3.172
3.077
3.095
56,218,096
+0.01(+0.36%)
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
.