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
)
17.12
+0.11 (+0.65%)
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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
3.082
3.093
3.005
3.012
44,791,188
-0.12(-3.88%)
Aug 28, 2020
3.045
3.147
3.027
3.134
52,593,132
+0.12(+3.91%)
Aug 27, 2020
3.042
3.045
2.975
3.016
44,488,744
+0.02(+0.74%)
Aug 26, 2020
3.127
3.127
2.972
2.994
46,047,696
-0.14(-4.36%)
Aug 25, 2020
3.123
3.145
3.071
3.130
26,341,616
+0.01(+0.47%)
Aug 24, 2020
3.090
3.127
3.079
3.116
40,086,916
+0.07(+2.42%)
Aug 21, 2020
3.057
3.060
3.001
3.042
29,970,146
-0.05(-1.55%)
Aug 20, 2020
3.034
3.112
2.986
3.090
75,731,352
-0.05(-1.64%)
Aug 19, 2020
3.197
3.237
3.138
3.141
38,830,712
-0.05(-1.62%)
Aug 18, 2020
3.189
3.252
3.175
3.193
33,790,888
+0.08(+2.48%)
Aug 17, 2020
3.171
3.189
3.075
3.116
45,548,264
-0.06(-1.86%)
Aug 14, 2020
3.193
3.236
3.158
3.175
36,867,348
-0.03(-0.92%)
Aug 13, 2020
3.285
3.318
3.197
3.204
42,994,400
-0.04(-1.14%)
Aug 12, 2020
3.278
3.292
3.195
3.241
45,563,632
+0.00(+0.11%)
Aug 11, 2020
3.340
3.344
3.237
3.237
49,780,444
-0.02(-0.57%)
Aug 10, 2020
3.237
3.259
3.154
3.256
70,613,192
+0.08(+2.44%)
Aug 07, 2020
3.182
3.202
3.145
3.178
36,046,900
-0.10(-3.04%)
Aug 06, 2020
3.307
3.328
3.259
3.278
37,790,556
-0.01(-0.45%)
Aug 05, 2020
3.296
3.348
3.252
3.292
65,999,056
+0.19(+6.06%)
Aug 04, 2020
3.064
3.143
3.038
3.104
84,529,768
+0.01(+0.36%)
Aug 03, 2020
3.182
3.182
3.093
3.093
65,317,548
-0.10(-3.23%)
Jul 31, 2020
3.340
3.370
3.189
3.197
60,939,208
-0.15(-4.52%)
Jul 30, 2020
3.348
3.353
3.270
3.348
52,829,788
-0.07(-2.05%)
Jul 29, 2020
3.399
3.425
3.355
3.418
39,497,948
+0.05(+1.42%)
Jul 28, 2020
3.348
3.399
3.340
3.370
31,302,412
-0.06(-1.72%)
Jul 27, 2020
3.285
3.433
3.259
3.429
44,377,120
+0.11(+3.33%)
Jul 24, 2020
3.311
3.368
3.241
3.318
45,927,284
+0.01(+0.45%)
Jul 23, 2020
3.388
3.398
3.287
3.304
59,531,072
-0.09(-2.67%)
Jul 22, 2020
3.380
3.413
3.354
3.394
57,724,064
+0.04(+1.31%)
Jul 21, 2020
3.325
3.424
3.321
3.351
108,761,600
+0.13(+4.08%)
Jul 20, 2020
3.183
3.245
3.161
3.219
43,228,216
+0.01(+0.46%)
Jul 17, 2020
3.267
3.285
3.194
3.205
54,408,964
-0.02(-0.57%)
Jul 16, 2020
3.248
3.284
3.206
3.223
45,169,260
-0.06(-1.78%)
Jul 15, 2020
3.292
3.314
3.225
3.281
53,991,488
+0.05(+1.47%)
Jul 14, 2020
3.044
3.261
3.024
3.234
63,504,972
+0.12(+3.99%)
Jul 13, 2020
3.153
3.194
3.106
3.110
59,001,420
-0.07(-2.07%)
Jul 10, 2020
3.099
3.179
3.077
3.175
43,426,508
+0.06(+1.99%)
Jul 09, 2020
3.234
3.241
3.095
3.113
56,536,412
-0.08(-2.63%)
Jul 08, 2020
3.146
3.205
3.143
3.197
38,547,444
+0.11(+3.55%)
Jul 07, 2020
3.146
3.186
3.084
3.088
50,521,324
-0.08(-2.42%)
Jul 06, 2020
3.186
3.259
3.124
3.164
64,518,348
+0.07(+2.24%)
Jul 02, 2020
3.110
3.172
3.077
3.095
56,218,096
+0.01(+0.36%)
Jul 01, 2020
3.055
3.143
3.048
3.084
52,714,084
+0.07(+2.18%)
Jun 30, 2020
2.960
3.048
2.916
3.018
44,157,108
-0.00(-0.12%)
Jun 29, 2020
2.989
3.038
2.945
3.022
33,731,836
+0.09(+3.11%)
Jun 26, 2020
3.004
3.013
2.913
2.931
59,110,012
-0.14(-4.40%)
Jun 25, 2020
3.007
3.066
2.960
3.066
46,260,808
+0.07(+2.19%)
Jun 24, 2020
3.139
3.139
2.971
3.000
60,849,592
-0.19(-6.06%)
Jun 23, 2020
3.121
3.267
3.099
3.194
67,751,864
+0.15(+5.04%)
Jun 22, 2020
3.110
3.135
3.026
3.040
53,082,144
-0.03(-0.95%)
Jun 19, 2020
3.157
3.157
3.029
3.070
56,910,732
-0.01(-0.24%)
Jun 18, 2020
3.022
3.113
3.018
3.077
37,818,320
-0.03(-0.94%)
Jun 17, 2020
3.113
3.183
3.066
3.106
45,446,888
-0.01(-0.35%)
Jun 16, 2020
3.212
3.267
3.095
3.117
85,021,464
+0.06(+1.91%)
Jun 15, 2020
2.851
3.113
2.752
3.059
85,621,160
-0.04(-1.18%)
Jun 12, 2020
3.102
3.179
2.976
3.095
92,116,568
+0.14(+4.82%)
Jun 11, 2020
2.993
3.121
2.931
2.953
118,529,648
-0.29(-9.00%)
Jun 10, 2020
3.416
3.416
3.245
3.245
92,571,192
-0.15(-4.31%)
Jun 09, 2020
3.372
3.420
3.343
3.391
79,959,640
-0.16(-4.42%)
Jun 08, 2020
3.409
3.548
3.343
3.548
85,834,920
+0.16(+4.63%)
Jun 05, 2020
3.409
3.436
3.343
3.391
87,951,432
+0.21(+6.54%)
Jun 04, 2020
3.135
3.243
3.070
3.183
102,534,816
-0.02(-0.57%)
Jun 03, 2020
3.201
3.245
3.157
3.201
93,916,312
+0.14(+4.65%)
Jun 02, 2020
2.927
3.066
2.909
3.059
83,388,600
+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
.