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 (%)
Oct 31, 2019
5.893
5.929
5.796
5.904
62,580,380
+0.00(+0.00%)
Oct 30, 2019
5.791
5.918
5.740
5.904
67,736,032
+0.07(+1.25%)
Oct 29, 2019
5.755
5.893
5.755
5.831
47,911,548
+0.01(+0.25%)
Oct 28, 2019
5.787
5.848
5.744
5.816
45,776,664
+0.05(+0.95%)
Oct 25, 2019
5.715
5.834
5.700
5.762
69,923,816
+0.22(+3.93%)
Oct 24, 2019
5.704
5.711
5.504
5.544
62,089,548
-0.12(-2.12%)
Oct 23, 2019
5.558
5.671
5.544
5.664
55,605,736
+0.12(+2.10%)
Oct 22, 2019
5.376
5.609
5.373
5.547
71,658,032
+0.23(+4.23%)
Oct 21, 2019
5.264
5.326
5.249
5.322
25,318,278
+0.04(+0.76%)
Oct 18, 2019
5.304
5.355
5.267
5.282
41,451,924
+0.04(+0.69%)
Oct 17, 2019
5.355
5.369
5.211
5.246
42,918,648
-0.08(-1.50%)
Oct 16, 2019
5.191
5.326
5.185
5.326
33,057,464
+0.09(+1.74%)
Oct 15, 2019
5.231
5.300
5.195
5.235
26,966,162
+0.01(+0.21%)
Oct 14, 2019
5.162
5.227
5.137
5.224
23,294,180
-0.01(-0.21%)
Oct 11, 2019
5.191
5.278
5.191
5.235
36,856,304
+0.11(+2.20%)
Oct 10, 2019
5.118
5.180
5.071
5.122
33,269,212
-0.01(-0.14%)
Oct 09, 2019
5.086
5.158
5.024
5.129
27,234,808
+0.12(+2.47%)
Oct 08, 2019
5.031
5.107
4.998
5.006
37,789,260
-0.02(-0.36%)
Oct 07, 2019
5.118
5.164
5.009
5.024
30,360,982
-0.13(-2.61%)
Oct 04, 2019
5.173
5.191
5.075
5.158
37,950,328
+0.01(+0.28%)
Oct 03, 2019
5.071
5.155
5.038
5.144
43,099,256
+0.05(+0.93%)
Oct 02, 2019
5.166
5.166
5.038
5.097
38,934,680
-0.12(-2.30%)
Oct 01, 2019
5.264
5.275
5.193
5.217
33,890,232
-0.04(-0.83%)
Sep 30, 2019
5.286
5.300
5.247
5.260
14,750,477
-0.05(-0.89%)
Sep 27, 2019
5.275
5.395
5.271
5.307
24,851,458
+0.01(+0.21%)
Sep 26, 2019
5.296
5.311
5.235
5.296
25,033,616
+0.04(+0.76%)
Sep 25, 2019
5.147
5.264
5.120
5.256
25,572,990
+0.02(+0.42%)
Sep 24, 2019
5.300
5.300
5.206
5.235
16,669,574
-0.06(-1.10%)
Sep 23, 2019
5.249
5.324
5.246
5.293
20,547,870
+0.01(+0.14%)
Sep 20, 2019
5.264
5.296
5.224
5.286
25,043,196
+0.00(+0.07%)
Sep 19, 2019
5.384
5.409
5.275
5.282
27,485,890
-0.03(-0.62%)
Sep 18, 2019
5.362
5.395
5.311
5.315
23,669,832
-0.12(-2.14%)
Sep 17, 2019
5.409
5.438
5.298
5.431
40,076,716
-0.05(-0.93%)
Sep 16, 2019
5.431
5.558
5.398
5.482
80,736,904
+0.20(+3.71%)
Sep 13, 2019
5.362
5.391
5.260
5.286
23,924,962
-0.06(-1.16%)
Sep 12, 2019
5.282
5.362
5.242
5.347
27,784,074
+0.05(+0.96%)
Sep 11, 2019
5.362
5.409
5.256
5.296
44,030,096
-0.01(-0.27%)
Sep 10, 2019
5.267
5.376
5.217
5.311
54,281,196
+0.03(+0.62%)
Sep 09, 2019
5.249
5.315
5.237
5.278
55,392,388
+0.08(+1.54%)
Sep 06, 2019
5.169
5.260
5.140
5.198
30,795,288
+0.06(+1.13%)
Sep 05, 2019
5.187
5.222
5.133
5.140
38,781,856
+0.06(+1.14%)
Sep 04, 2019
5.049
5.126
5.026
5.082
51,453,320
+0.21(+4.33%)
Sep 03, 2019
4.835
4.911
4.813
4.871
40,693,696
-0.05(-1.11%)
Aug 30, 2019
4.955
4.977
4.884
4.926
29,749,678
+0.05(+1.12%)
Aug 29, 2019
4.820
4.900
4.764
4.871
42,983,320
+0.12(+2.45%)
Aug 28, 2019
4.737
4.788
4.689
4.755
31,254,228
+0.06(+1.24%)
Aug 27, 2019
4.704
4.778
4.624
4.697
48,984,496
+0.05(+1.02%)
Aug 26, 2019
4.737
4.755
4.609
4.649
48,038,512
-0.07(-1.39%)
Aug 23, 2019
4.857
4.944
4.700
4.715
60,981,804
-0.23(-4.63%)
Aug 22, 2019
5.046
5.053
4.911
4.944
32,730,064
-0.08(-1.52%)
Aug 21, 2019
4.864
5.133
4.802
5.020
98,127,976
+0.27(+5.58%)
Aug 20, 2019
4.718
4.813
4.700
4.755
37,412,404
-0.01(-0.30%)
Aug 19, 2019
4.864
4.886
4.729
4.769
44,125,460
-0.04(-0.83%)
Aug 16, 2019
4.871
4.904
4.766
4.809
40,005,236
-0.04(-0.90%)
Aug 15, 2019
4.835
4.884
4.726
4.853
43,838,348
-0.01(-0.30%)
Aug 14, 2019
4.955
4.973
4.853
4.868
49,171,612
-0.25(-4.97%)
Aug 13, 2019
4.980
5.173
4.955
5.122
35,788,716
+0.07(+1.35%)
Aug 12, 2019
5.068
5.083
5.018
5.054
31,107,034
-0.18(-3.51%)
Aug 09, 2019
5.285
5.346
5.223
5.238
32,966,410
-0.04(-0.82%)
Aug 08, 2019
5.227
5.285
5.171
5.281
51,571,760
+0.16(+3.10%)
Aug 07, 2019
5.003
5.133
4.960
5.122
67,367,920
-0.05(-0.91%)
Aug 06, 2019
5.227
5.245
5.126
5.169
58,308,264
+0.05(+0.99%)
Aug 05, 2019
5.220
5.227
5.084
5.119
62,513,120
-0.28(-5.15%)
Aug 02, 2019
5.498
5.541
5.351
5.397
61,981,312
+0.08(+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
.