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 (%)
Mar 29, 2018
5.249
5.249
5.249
0
+0.14(+2.76%)
Mar 28, 2018
5.152
5.189
5.061
5.108
33,381,892
-0.07(-1.43%)
Mar 27, 2018
5.364
5.367
5.145
5.182
45,220,820
-0.19(-3.52%)
Mar 26, 2018
5.416
5.427
5.282
5.371
37,233,808
+0.06(+1.12%)
Mar 23, 2018
5.312
5.390
5.245
5.312
40,484,076
+0.04(+0.85%)
Mar 22, 2018
5.278
5.360
5.230
5.267
36,513,816
-0.11(-2.00%)
Mar 21, 2018
5.137
5.401
5.126
5.375
46,641,612
+0.27(+5.31%)
Mar 20, 2018
5.134
5.200
5.093
5.104
35,474,520
+0.01(+0.15%)
Mar 19, 2018
5.186
5.211
5.082
5.096
36,866,108
-0.14(-2.62%)
Mar 16, 2018
5.219
5.297
5.211
5.234
34,885,256
+0.01(+0.21%)
Mar 15, 2018
5.297
5.323
5.167
5.223
40,414,224
-0.15(-2.83%)
Mar 14, 2018
5.397
5.419
5.327
5.375
27,204,312
+0.01(+0.28%)
Mar 13, 2018
5.464
5.501
5.345
5.360
29,172,782
-0.09(-1.57%)
Mar 12, 2018
5.468
5.501
5.401
5.445
23,731,466
-0.01(-0.27%)
Mar 09, 2018
5.379
5.460
5.362
5.460
37,215,728
+0.16(+3.08%)
Mar 08, 2018
5.341
5.362
5.223
5.297
30,763,140
-0.02(-0.42%)
Mar 07, 2018
5.241
5.319
61,841,856
-0.12(-2.25%)
Mar 06, 2018
5.516
5.542
5.412
5.442
49,607,192
+0.01(+0.27%)
Mar 05, 2018
5.263
5.456
5.252
5.427
54,129,008
+0.16(+2.96%)
Mar 02, 2018
5.093
5.284
5.037
5.271
39,030,912
+0.08(+1.57%)
Mar 01, 2018
5.249
5.284
5.106
5.189
45,719,468
-0.02(-0.43%)
Feb 28, 2018
5.341
5.349
5.208
5.211
59,792,624
-0.06(-1.20%)
Feb 27, 2018
5.382
5.412
5.267
5.275
56,044,844
-0.07(-1.25%)
Feb 26, 2018
5.293
5.353
5.236
5.341
65,688,904
+0.17(+3.23%)
Feb 23, 2018
5.100
5.210
5.056
5.174
56,931,120
+0.15(+3.03%)
Feb 22, 2018
5.022
41,553,080
+0.14(+2.81%)
Feb 21, 2018
4.989
5.041
4.881
4.885
46,978,904
-0.05(-0.98%)
Feb 20, 2018
4.814
5.004
4.807
4.933
51,351,312
+0.20(+4.24%)
Feb 16, 2018
4.733
4.733
4.733
0
-0.03(-0.55%)
Feb 15, 2018
4.744
4.775
4.703
4.759
34,465,596
+0.05(+1.10%)
Feb 14, 2018
4.577
4.744
4.529
4.707
66,379,208
+0.08(+1.68%)
Feb 13, 2018
4.595
4.651
4.573
4.629
29,557,460
+0.00(+0.08%)
Feb 12, 2018
4.655
4.722
4.577
4.625
32,665,170
+0.04(+0.97%)
Feb 09, 2018
4.632
4.677
4.406
4.580
77,492,952
+0.05(+1.06%)
Feb 08, 2018
4.811
4.833
4.525
4.532
64,385,008
-0.20(-4.31%)
Feb 07, 2018
4.955
4.959
4.725
4.736
73,303,424
-0.21(-4.28%)
Feb 06, 2018
4.670
4.959
4.662
4.948
80,880,440
+0.22(+4.55%)
Feb 05, 2018
4.881
4.939
4.644
4.733
83,700,296
-0.21(-4.28%)
Feb 02, 2018
5.096
5.096
4.942
4.944
47,395,640
-0.23(-4.52%)
Feb 01, 2018
5.085
5.193
5.037
5.178
50,423,656
+0.22(+4.42%)
Jan 31, 2018
5.070
5.093
4.941
4.959
51,326,788
+0.02(+0.45%)
Jan 30, 2018
5.018
5.018
4.863
4.937
81,227,208
-0.12(-2.42%)
Jan 29, 2018
5.085
5.156
5.018
5.059
61,420,584
-0.07(-1.45%)
Jan 26, 2018
4.885
5.148
4.851
5.134
110,746,584
+0.21(+4.30%)
Jan 25, 2018
4.915
5.063
4.855
4.922
95,053,056
+0.06(+1.30%)
Jan 24, 2018
4.677
4.928
4.629
4.859
169,983,200
+0.39(+8.63%)
Jan 23, 2018
4.443
4.484
4.403
4.473
68,558,568
-0.07(-1.63%)
Jan 22, 2018
4.473
4.554
4.473
4.547
32,979,990
+0.03(+0.74%)
Jan 19, 2018
4.480
4.521
4.458
4.514
42,329,504
+0.01(+0.25%)
Jan 18, 2018
4.525
4.540
4.436
4.503
86,045,120
+0.00(+0.08%)
Jan 17, 2018
4.387
4.499
4.365
4.499
64,525,988
+0.16(+3.59%)
Jan 16, 2018
4.324
4.345
4.300
4.343
73,848,256
+0.09(+2.01%)
Jan 12, 2018
4.258
4.258
4.258
0
+0.03(+0.79%)
Jan 11, 2018
4.120
4.224
4.102
4.224
75,765,504
+0.12(+2.99%)
Jan 10, 2018
4.135
4.146
4.079
4.102
38,622,060
-0.03(-0.81%)
Jan 09, 2018
4.157
4.187
4.135
4.135
39,408,108
-0.03(-0.71%)
Jan 08, 2018
4.105
4.165
4.092
4.165
36,358,280
+0.05(+1.26%)
Jan 05, 2018
4.079
4.115
4.042
4.113
32,948,630
+0.03(+0.73%)
Jan 04, 2018
4.083
4.128
4.059
4.083
61,808,368
+0.01(+0.27%)
Jan 03, 2018
4.009
4.083
3.946
4.072
57,925,052
+0.10(+2.52%)
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
.