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 (%)
Jun 29, 2018
3.537
3.619
3.533
3.580
59,312,200
+0.07(+1.93%)
Jun 28, 2018
3.565
3.580
3.480
3.512
84,913,488
+0.02(+0.61%)
Jun 27, 2018
3.480
3.610
3.464
3.490
92,424,776
+0.01(+0.41%)
Jun 26, 2018
3.494
3.501
3.378
3.476
56,372,968
+0.05(+1.56%)
Jun 25, 2018
3.426
3.453
3.324
3.423
60,169,644
+0.06(+1.70%)
Jun 22, 2018
3.408
3.455
3.333
3.365
67,009,412
+0.01(+0.21%)
Jun 21, 2018
3.494
3.501
3.333
3.358
80,433,432
-0.15(-4.37%)
Jun 20, 2018
3.544
3.615
3.480
3.512
119,106,072
+0.11(+3.36%)
Jun 19, 2018
3.237
3.512
3.219
3.398
136,635,504
+0.09(+2.70%)
Jun 18, 2018
3.326
3.365
3.298
3.308
53,850,884
-0.06(-1.80%)
Jun 15, 2018
3.380
3.299
3.369
60,767,488
-0.03(-0.84%)
Jun 14, 2018
3.487
3.505
3.390
3.398
51,686,604
-0.05(-1.55%)
Jun 13, 2018
3.505
3.521
3.358
3.451
75,864,312
-0.04(-1.12%)
Jun 12, 2018
3.569
3.576
3.487
3.490
70,105,104
-0.04(-1.01%)
Jun 11, 2018
3.555
3.569
3.476
3.526
84,731,448
+0.04(+1.02%)
Jun 08, 2018
3.597
3.601
3.355
3.490
158,486,224
+0.04(+1.24%)
Jun 07, 2018
3.512
3.533
3.291
3.448
228,810,736
-0.14(-3.78%)
Jun 06, 2018
3.512
3.583
115,697,608
-0.07(-2.05%)
Jun 05, 2018
3.762
3.854
3.622
3.658
95,910,680
-0.16(-4.21%)
Jun 04, 2018
3.833
3.944
3.787
3.819
111,477,152
+0.20(+5.63%)
Jun 01, 2018
4.325
4.390
3.283
3.615
507,284,608
-0.62(-14.59%)
May 31, 2018
4.243
4.318
4.218
4.233
53,352,932
-0.02(-0.50%)
May 30, 2018
4.183
4.425
4.122
4.254
116,927,672
+0.00(+0.00%)
May 29, 2018
3.940
4.336
3.933
4.254
174,312,144
-0.25(-5.47%)
May 25, 2018
4.500
4.500
4.500
0
-0.06(-1.33%)
May 24, 2018
4.686
4.797
4.508
4.561
273,211,936
-0.83(-15.42%)
May 23, 2018
5.500
5.557
5.364
5.393
58,774,612
-0.21(-3.76%)
May 22, 2018
5.557
5.724
5.516
5.603
68,031,360
-0.06(-1.09%)
May 21, 2018
5.900
5.940
5.615
5.665
73,765,008
-0.10(-1.73%)
May 18, 2018
5.765
5.868
5.647
5.765
71,860,696
-0.11(-1.82%)
May 17, 2018
6.014
6.100
5.765
5.872
95,815,384
-0.24(-3.85%)
May 16, 2018
6.036
6.128
5.989
6.107
57,365,400
+0.10(+1.72%)
May 15, 2018
5.840
6.036
5.829
6.004
70,765,488
+0.07(+1.20%)
May 14, 2018
5.840
6.014
5.808
5.932
74,378,000
+0.16(+2.84%)
May 11, 2018
5.815
5.950
5.733
5.768
82,590,648
-0.01(-0.12%)
May 10, 2018
5.530
5.886
5.501
5.776
113,620,600
+0.38(+7.14%)
May 09, 2018
4.995
5.419
4.992
5.391
107,667,504
+0.45(+9.08%)
May 08, 2018
5.009
5.038
4.824
4.942
47,259,028
-0.04(-0.86%)
May 07, 2018
4.856
5.074
4.853
4.985
62,845,204
+0.11(+2.19%)
May 04, 2018
4.874
4.935
4.821
4.878
45,106,672
-0.01(-0.29%)
May 03, 2018
4.920
4.945
4.785
4.892
31,743,584
-0.03(-0.65%)
May 02, 2018
4.874
5.002
4.867
4.924
32,575,966
+0.02(+0.36%)
May 01, 2018
5.006
5.013
4.863
4.906
26,562,592
-0.11(-2.27%)
Apr 30, 2018
5.031
5.052
4.977
5.020
23,423,464
-0.02(-0.35%)
Apr 27, 2018
5.052
5.077
5.020
5.038
32,940,904
+0.03(+0.64%)
Apr 26, 2018
4.846
5.013
4.842
5.006
43,647,280
+0.20(+4.07%)
Apr 25, 2018
4.853
4.860
4.735
4.810
48,523,708
-0.16(-3.30%)
Apr 24, 2018
5.042
5.074
4.920
4.974
26,876,398
-0.05(-0.92%)
Apr 23, 2018
4.999
5.040
4.920
5.020
26,992,484
-0.07(-1.47%)
Apr 20, 2018
5.052
5.131
5.002
5.095
33,444,180
-0.03(-0.56%)
Apr 19, 2018
5.113
5.163
5.049
5.123
38,381,228
+0.05(+0.98%)
Apr 18, 2018
4.988
5.102
4.967
5.074
34,943,800
+0.20(+4.02%)
Apr 17, 2018
4.814
4.904
4.774
4.878
28,502,994
+0.10(+2.01%)
Apr 16, 2018
4.935
4.935
4.764
4.781
32,566,974
-0.16(-3.17%)
Apr 13, 2018
5.074
5.088
4.913
4.938
41,941,364
-0.15(-2.87%)
Apr 12, 2018
5.145
5.157
5.081
5.084
32,961,960
-0.02(-0.42%)
Apr 11, 2018
5.017
5.141
4.995
5.106
44,871,436
+0.11(+2.28%)
Apr 10, 2018
4.831
5.009
4.803
4.992
48,058,900
+0.22(+4.71%)
Apr 09, 2018
4.970
4.970
4.756
4.767
37,146,156
-0.19(-3.88%)
Apr 06, 2018
4.942
4.979
4.871
4.960
47,948,872
-0.02(-0.43%)
Apr 05, 2018
5.031
5.120
4.970
4.981
47,405,220
+0.12(+2.57%)
Apr 04, 2018
4.728
4.860
4.696
4.856
43,694,112
-0.01(-0.29%)
Apr 03, 2018
4.928
4.960
4.817
4.871
30,859,676
-0.02(-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
.