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 (%)
Feb 28, 2019
5.895
5.898
5.600
5.654
77,649,536
-0.25(-4.26%)
Feb 27, 2019
5.880
5.959
5.833
5.905
34,475,900
+0.05(+0.92%)
Feb 26, 2019
5.891
5.938
5.808
5.851
35,874,652
+0.01(+0.18%)
Feb 25, 2019
5.952
5.963
5.841
5.841
44,061,688
-0.14(-2.35%)
Feb 22, 2019
6.006
6.022
5.945
5.981
32,111,968
-0.01(-0.12%)
Feb 21, 2019
5.981
6.038
5.900
5.988
38,436,608
-0.03(-0.42%)
Feb 20, 2019
6.006
6.143
5.988
6.013
45,519,536
-0.03(-0.48%)
Feb 19, 2019
5.981
6.082
5.977
6.042
31,069,892
+0.02(+0.30%)
Feb 15, 2019
6.038
6.053
5.963
6.024
31,536,952
+0.01(+0.18%)
Feb 14, 2019
5.830
6.042
5.808
6.013
51,637,772
+0.17(+2.83%)
Feb 13, 2019
5.794
5.891
5.787
5.848
41,791,440
+0.08(+1.37%)
Feb 12, 2019
5.715
5.808
5.693
5.769
46,620,200
+0.26(+4.70%)
Feb 11, 2019
5.574
5.574
5.481
5.510
37,393,308
-0.13(-2.36%)
Feb 08, 2019
5.693
5.700
5.537
5.643
29,712,914
-0.07(-1.20%)
Feb 07, 2019
5.837
5.851
5.621
5.711
56,292,496
-0.12(-2.10%)
Feb 06, 2019
5.837
5.884
5.790
5.833
53,954,028
-0.15(-2.47%)
Feb 05, 2019
5.898
6.006
5.887
5.981
32,752,796
+0.05(+0.85%)
Feb 04, 2019
5.815
5.963
5.805
5.930
44,087,776
+0.02(+0.37%)
Feb 01, 2019
5.819
5.913
5.808
5.909
41,721,536
+0.05(+0.80%)
Jan 31, 2019
5.841
5.895
5.790
5.862
69,007,752
+0.11(+1.87%)
Jan 30, 2019
5.686
5.754
5.632
5.754
43,897,252
+0.15(+2.76%)
Jan 29, 2019
5.596
5.657
5.553
5.600
38,056,816
+0.17(+3.18%)
Jan 28, 2019
5.549
5.556
5.384
5.427
68,263,232
-0.26(-4.61%)
Jan 25, 2019
5.621
5.704
5.612
5.690
34,783,796
+0.11(+1.93%)
Jan 24, 2019
5.549
5.628
5.524
5.582
29,497,630
+0.01(+0.26%)
Jan 23, 2019
5.513
5.567
5.456
5.567
32,157,870
+0.11(+1.98%)
Jan 22, 2019
5.531
5.560
5.404
5.459
33,105,338
-0.08(-1.43%)
Jan 18, 2019
5.610
5.618
5.499
5.538
44,580,772
-0.01(-0.13%)
Jan 17, 2019
5.431
5.576
5.423
5.546
42,292,892
+0.04(+0.78%)
Jan 16, 2019
5.431
5.521
5.398
5.503
39,508,272
+0.02(+0.39%)
Jan 15, 2019
5.517
5.546
5.427
5.481
35,609,960
-0.03(-0.59%)
Jan 14, 2019
5.456
5.582
5.445
5.513
25,776,692
+0.01(+0.26%)
Jan 11, 2019
5.474
5.524
5.436
5.499
28,337,378
-0.07(-1.23%)
Jan 10, 2019
5.546
5.600
5.485
5.567
42,516,920
-0.05(-0.90%)
Jan 09, 2019
5.600
5.646
5.578
5.618
50,309,096
+0.15(+2.76%)
Jan 08, 2019
5.517
5.549
5.420
5.467
48,817,720
+0.05(+0.93%)
Jan 07, 2019
5.362
5.587
5.197
5.416
103,645,784
+0.11(+2.03%)
Jan 04, 2019
5.190
5.323
5.145
5.308
58,624,744
+0.18(+3.51%)
Jan 03, 2019
5.179
5.186
5.010
5.128
71,409,720
+0.09(+1.78%)
Jan 02, 2019
4.744
5.075
4.708
5.039
86,190,552
+0.36(+7.69%)
Dec 31, 2018
4.751
4.787
4.632
4.679
29,394,540
-0.01(-0.15%)
Dec 28, 2018
4.679
4.740
4.618
4.686
45,934,896
+0.09(+2.00%)
Dec 27, 2018
4.508
4.594
4.451
4.594
39,395,640
+0.03(+0.63%)
Dec 26, 2018
4.307
4.569
4.268
4.566
75,727,856
+0.22(+5.12%)
Dec 24, 2018
4.408
4.483
4.340
4.343
21,349,696
-0.10(-2.26%)
Dec 21, 2018
4.487
4.600
4.408
4.444
59,116,256
-0.08(-1.67%)
Dec 20, 2018
4.512
4.616
4.458
4.519
68,556,048
-0.03(-0.63%)
Dec 19, 2018
4.541
4.760
4.523
4.548
94,834,808
-0.08(-1.63%)
Dec 18, 2018
4.742
4.760
4.616
4.623
63,378,740
-0.11(-2.42%)
Dec 17, 2018
4.806
4.900
4.734
4.738
47,823,016
-0.07(-1.49%)
Dec 14, 2018
4.806
4.901
4.788
4.810
34,863,304
-0.08(-1.69%)
Dec 13, 2018
4.846
4.914
4.835
4.892
36,258,504
+0.01(+0.15%)
Dec 12, 2018
4.946
5.011
4.874
4.885
59,625,908
+0.06(+1.26%)
Dec 11, 2018
4.961
4.961
4.752
4.824
56,183,100
-0.03(-0.67%)
Dec 10, 2018
4.889
4.932
4.813
4.856
65,295,652
-0.25(-4.99%)
Dec 07, 2018
5.194
5.300
5.075
5.111
61,871,296
+0.04(+0.71%)
Dec 06, 2018
5.040
5.090
4.932
5.075
76,716,568
-0.19(-3.61%)
Dec 04, 2018
5.413
5.443
5.230
5.266
63,219,984
-0.13(-2.46%)
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
.