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, 2019
6.036
6.073
5.937
6.047
61,091,760
+0.00(+0.00%)
Oct 30, 2019
5.932
6.062
5.880
6.047
66,124,772
+0.07(+1.25%)
Oct 29, 2019
5.895
6.036
5.895
5.973
46,771,860
+0.01(+0.25%)
Oct 28, 2019
5.928
5.990
5.884
5.958
44,687,756
+0.06(+0.95%)
Oct 25, 2019
5.854
5.977
5.839
5.902
68,260,520
+0.22(+3.93%)
Oct 24, 2019
5.843
5.850
5.638
5.679
60,612,600
-0.12(-2.12%)
Oct 23, 2019
5.694
5.809
5.679
5.802
54,283,024
+0.12(+2.10%)
Oct 22, 2019
5.507
5.746
5.504
5.682
69,953,472
+0.23(+4.24%)
Oct 21, 2019
5.392
5.455
5.377
5.452
24,716,024
+0.04(+0.76%)
Oct 18, 2019
5.433
5.485
5.396
5.411
40,465,896
+0.04(+0.69%)
Oct 17, 2019
5.485
5.500
5.338
5.373
41,897,728
-0.08(-1.50%)
Oct 16, 2019
5.318
5.455
5.311
5.455
32,271,114
+0.09(+1.74%)
Oct 15, 2019
5.359
5.429
5.321
5.362
26,324,710
+0.01(+0.21%)
Oct 14, 2019
5.288
5.355
5.262
5.351
22,740,074
-0.01(-0.21%)
Oct 11, 2019
5.318
5.407
5.318
5.362
35,979,592
+0.12(+2.20%)
Oct 10, 2019
5.243
5.306
5.195
5.247
32,477,826
-0.01(-0.14%)
Oct 09, 2019
5.210
5.284
5.146
5.254
26,586,964
+0.13(+2.47%)
Oct 08, 2019
5.154
5.232
5.120
5.128
36,890,352
-0.02(-0.36%)
Oct 07, 2019
5.243
5.290
5.131
5.146
29,638,774
-0.14(-2.61%)
Oct 04, 2019
5.299
5.318
5.198
5.284
37,047,592
+0.01(+0.28%)
Oct 03, 2019
5.195
5.280
5.161
5.269
42,074,040
+0.05(+0.93%)
Oct 02, 2019
5.291
5.291
5.161
5.221
38,008,528
-0.12(-2.30%)
Oct 01, 2019
5.392
5.403
5.319
5.344
33,084,074
-0.04(-0.83%)
Sep 30, 2019
5.414
5.429
5.375
5.388
14,399,602
-0.05(-0.89%)
Sep 27, 2019
5.403
5.526
5.399
5.437
24,260,308
+0.01(+0.21%)
Sep 26, 2019
5.426
5.440
5.362
5.426
24,438,134
+0.04(+0.76%)
Sep 25, 2019
5.273
5.392
5.245
5.385
24,964,676
+0.02(+0.42%)
Sep 24, 2019
5.429
5.429
5.332
5.362
16,273,049
-0.06(-1.10%)
Sep 23, 2019
5.377
5.453
5.373
5.422
20,059,092
+0.01(+0.14%)
Sep 20, 2019
5.392
5.426
5.351
5.414
24,447,484
+0.00(+0.07%)
Sep 19, 2019
5.515
5.541
5.403
5.411
26,832,074
-0.03(-0.62%)
Sep 18, 2019
5.493
5.526
5.440
5.444
23,106,790
-0.12(-2.14%)
Sep 17, 2019
5.541
5.571
5.427
5.563
39,123,396
-0.05(-0.93%)
Sep 16, 2019
5.563
5.694
5.530
5.615
78,816,392
+0.20(+3.71%)
Sep 13, 2019
5.493
5.522
5.388
5.414
23,355,850
-0.06(-1.16%)
Sep 12, 2019
5.411
5.493
5.370
5.478
27,123,164
+0.05(+0.96%)
Sep 11, 2019
5.493
5.541
5.385
5.426
42,982,740
-0.01(-0.27%)
Sep 10, 2019
5.396
5.507
5.344
5.440
52,989,992
+0.03(+0.62%)
Sep 09, 2019
5.377
5.444
5.364
5.407
54,074,752
+0.08(+1.54%)
Sep 06, 2019
5.295
5.388
5.265
5.325
30,062,750
+0.06(+1.13%)
Sep 05, 2019
5.314
5.349
5.258
5.265
37,859,340
+0.06(+1.14%)
Sep 04, 2019
5.172
5.251
5.148
5.206
50,229,384
+0.22(+4.33%)
Sep 03, 2019
4.953
5.031
4.930
4.990
39,725,704
-0.06(-1.11%)
Aug 30, 2019
5.076
5.098
5.003
5.046
29,042,012
+0.06(+1.12%)
Aug 29, 2019
4.938
5.020
4.880
4.990
41,960,860
+0.12(+2.45%)
Aug 28, 2019
4.852
4.904
4.804
4.871
30,510,772
+0.06(+1.24%)
Aug 27, 2019
4.819
4.895
4.737
4.811
47,819,288
+0.05(+1.02%)
Aug 26, 2019
4.852
4.871
4.722
4.763
46,895,804
-0.07(-1.39%)
Aug 23, 2019
4.975
5.064
4.815
4.830
59,531,208
-0.23(-4.63%)
Aug 22, 2019
5.169
5.176
5.031
5.064
31,951,504
-0.08(-1.52%)
Aug 21, 2019
4.982
5.258
4.919
5.143
95,793,768
+0.27(+5.58%)
Aug 20, 2019
4.833
4.930
4.815
4.871
36,522,460
-0.01(-0.30%)
Aug 19, 2019
4.982
5.005
4.845
4.886
43,075,832
-0.04(-0.83%)
Aug 16, 2019
4.990
5.023
4.882
4.927
39,053,620
-0.04(-0.90%)
Aug 15, 2019
4.953
5.003
4.841
4.971
42,795,548
-0.01(-0.30%)
Aug 14, 2019
5.076
5.094
4.971
4.986
48,001,952
-0.26(-4.97%)
Aug 13, 2019
5.102
5.299
5.076
5.247
34,937,400
+0.07(+1.35%)
Aug 12, 2019
5.192
5.206
5.140
5.177
30,367,082
-0.19(-3.51%)
Aug 09, 2019
5.413
5.476
5.351
5.365
32,182,228
-0.04(-0.82%)
Aug 08, 2019
5.354
5.413
5.297
5.410
50,345,008
+0.16(+3.10%)
Aug 07, 2019
5.125
5.258
5.081
5.247
65,765,416
-0.05(-0.91%)
Aug 06, 2019
5.354
5.373
5.251
5.295
56,921,268
+0.05(+0.99%)
Aug 05, 2019
5.347
5.354
5.208
5.243
61,026,100
-0.28(-5.15%)
Aug 02, 2019
5.632
5.676
5.482
5.528
60,506,944
+0.09(+1.56%)
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
.