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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2020
3.135
3.146
3.056
3.064
44,041,304
-0.12(-3.88%)
Aug 28, 2020
3.097
3.200
3.079
3.187
51,712,632
+0.12(+3.91%)
Aug 27, 2020
3.094
3.097
3.026
3.067
43,743,928
+0.02(+0.74%)
Aug 26, 2020
3.180
3.180
3.022
3.045
45,276,780
-0.14(-4.36%)
Aug 25, 2020
3.176
3.199
3.124
3.184
25,900,612
+0.02(+0.47%)
Aug 24, 2020
3.142
3.180
3.131
3.169
39,415,792
+0.07(+2.42%)
Aug 21, 2020
3.109
3.112
3.052
3.094
29,468,396
-0.05(-1.55%)
Aug 20, 2020
3.086
3.165
3.037
3.142
74,463,480
-0.05(-1.64%)
Aug 19, 2020
3.251
3.292
3.191
3.195
38,180,616
-0.05(-1.62%)
Aug 18, 2020
3.244
3.307
3.229
3.247
33,225,170
+0.08(+2.49%)
Aug 17, 2020
3.225
3.244
3.127
3.169
44,785,708
-0.06(-1.86%)
Aug 14, 2020
3.247
3.292
3.212
3.229
36,250,128
-0.03(-0.92%)
Aug 13, 2020
3.341
3.375
3.251
3.259
42,274,600
-0.04(-1.14%)
Aug 12, 2020
3.334
3.349
3.249
3.296
44,800,820
+0.00(+0.11%)
Aug 11, 2020
3.397
3.401
3.292
3.292
48,947,036
-0.02(-0.57%)
Aug 10, 2020
3.292
3.315
3.208
3.311
69,431,008
+0.08(+2.44%)
Aug 07, 2020
3.236
3.257
3.199
3.232
35,443,412
-0.10(-3.04%)
Aug 06, 2020
3.364
3.384
3.315
3.334
37,157,880
-0.02(-0.45%)
Aug 05, 2020
3.352
3.405
3.307
3.349
64,894,120
+0.19(+6.06%)
Aug 04, 2020
3.116
3.197
3.090
3.157
83,114,592
+0.01(+0.36%)
Aug 03, 2020
3.236
3.236
3.146
3.146
64,224,024
-0.10(-3.23%)
Jul 31, 2020
3.397
3.427
3.244
3.251
59,918,980
-0.15(-4.52%)
Jul 30, 2020
3.405
3.410
3.326
3.405
51,945,328
-0.07(-2.05%)
Jul 29, 2020
3.457
3.484
3.412
3.476
38,836,684
+0.05(+1.42%)
Jul 28, 2020
3.405
3.457
3.397
3.427
30,778,358
-0.06(-1.72%)
Jul 27, 2020
3.341
3.491
3.315
3.487
43,634,172
+0.11(+3.33%)
Jul 24, 2020
3.367
3.425
3.296
3.375
45,158,380
+0.02(+0.45%)
Jul 23, 2020
3.446
3.455
3.343
3.360
58,534,420
-0.09(-2.67%)
Jul 22, 2020
3.437
3.471
3.411
3.452
56,757,668
+0.04(+1.31%)
Jul 21, 2020
3.382
3.482
3.378
3.408
106,940,752
+0.13(+4.08%)
Jul 20, 2020
3.237
3.300
3.215
3.274
42,504,508
+0.01(+0.46%)
Jul 17, 2020
3.322
3.341
3.248
3.259
53,498,072
-0.02(-0.57%)
Jul 16, 2020
3.304
3.340
3.261
3.278
44,413,052
-0.06(-1.78%)
Jul 15, 2020
3.348
3.370
3.280
3.337
53,087,580
+0.05(+1.47%)
Jul 14, 2020
3.096
3.317
3.075
3.289
62,441,796
+0.13(+3.99%)
Jul 13, 2020
3.207
3.248
3.159
3.163
58,013,640
-0.07(-2.07%)
Jul 10, 2020
3.151
3.233
3.129
3.229
42,699,480
+0.06(+1.99%)
Jul 09, 2020
3.289
3.296
3.148
3.166
55,589,900
-0.09(-2.63%)
Jul 08, 2020
3.200
3.259
3.196
3.252
37,902,096
+0.11(+3.55%)
Jul 07, 2020
3.200
3.241
3.137
3.140
49,675,512
-0.08(-2.42%)
Jul 06, 2020
3.241
3.315
3.177
3.218
63,438,204
+0.07(+2.24%)
Jul 02, 2020
3.163
3.226
3.129
3.148
55,276,912
+0.01(+0.36%)
Jul 01, 2020
3.107
3.196
3.099
3.137
51,831,564
+0.07(+2.18%)
Jun 30, 2020
3.010
3.099
2.966
3.070
43,417,844
-0.00(-0.12%)
Jun 29, 2020
3.040
3.090
2.996
3.074
33,167,108
+0.09(+3.11%)
Jun 26, 2020
3.055
3.064
2.962
2.981
58,120,412
-0.14(-4.40%)
Jun 25, 2020
3.059
3.118
3.010
3.118
45,486,324
+0.07(+2.19%)
Jun 24, 2020
3.192
3.192
3.022
3.051
59,830,872
-0.20(-6.06%)
Jun 23, 2020
3.174
3.322
3.151
3.248
66,617,588
+0.16(+5.04%)
Jun 22, 2020
3.163
3.189
3.077
3.092
52,193,464
-0.03(-0.95%)
Jun 19, 2020
3.211
3.211
3.081
3.122
55,957,952
-0.01(-0.24%)
Jun 18, 2020
3.074
3.166
3.070
3.129
37,185,180
-0.03(-0.94%)
Jun 17, 2020
3.166
3.237
3.118
3.159
44,686,032
-0.01(-0.35%)
Jun 16, 2020
3.267
3.322
3.148
3.170
83,598,072
+0.06(+1.91%)
Jun 15, 2020
2.899
3.166
2.799
3.111
84,187,720
-0.04(-1.18%)
Jun 12, 2020
3.155
3.233
3.027
3.148
90,574,384
+0.14(+4.82%)
Jun 11, 2020
3.044
3.174
2.981
3.003
116,545,272
-0.30(-9.00%)
Jun 10, 2020
3.474
3.474
3.300
3.300
91,021,400
-0.15(-4.31%)
Jun 09, 2020
3.430
3.478
3.400
3.448
78,620,984
-0.16(-4.42%)
Jun 08, 2020
3.467
3.608
3.400
3.608
84,397,904
+0.16(+4.63%)
Jun 05, 2020
3.467
3.495
3.400
3.448
86,478,976
+0.21(+6.54%)
Jun 04, 2020
3.189
3.298
3.122
3.237
100,818,216
-0.02(-0.57%)
Jun 03, 2020
3.255
3.300
3.211
3.255
92,344,000
+0.14(+4.65%)
Jun 02, 2020
2.977
3.118
2.958
3.111
81,992,536
+0.21(+7.30%)
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
.