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 (%)
Nov 30, 2020
3.675
3.727
3.577
3.589
80,306,792
-0.14(-3.72%)
Nov 27, 2020
3.645
3.727
3.637
3.727
43,497,484
-0.03(-0.90%)
Nov 25, 2020
3.731
3.810
3.690
3.761
59,465,620
+0.01(+0.30%)
Nov 24, 2020
3.694
3.784
3.652
3.750
115,737,016
+0.24(+6.95%)
Nov 23, 2020
3.495
3.517
3.454
3.506
68,056,440
+0.10(+3.09%)
Nov 20, 2020
3.424
3.454
3.379
3.401
38,475,588
-0.05(-1.41%)
Nov 19, 2020
3.424
3.476
3.405
3.450
39,985,816
+0.05(+1.43%)
Nov 18, 2020
3.469
3.510
3.401
3.401
73,675,992
-0.02(-0.55%)
Nov 17, 2020
3.292
3.480
3.289
3.420
74,897,152
+0.10(+3.17%)
Nov 16, 2020
3.364
3.379
3.281
3.315
67,066,724
+0.12(+3.63%)
Nov 13, 2020
3.124
3.221
3.109
3.199
71,699,936
+0.09(+3.02%)
Nov 12, 2020
3.199
3.236
3.086
3.105
56,033,004
-0.19(-5.69%)
Nov 11, 2020
3.225
3.296
3.199
3.292
73,671,032
-0.00(-0.11%)
Nov 10, 2020
3.157
3.300
3.142
3.296
136,896,704
+0.22(+7.33%)
Nov 09, 2020
3.127
3.150
2.989
3.071
134,556,928
+0.31(+11.13%)
Nov 06, 2020
2.692
2.775
2.675
2.764
44,164,192
+0.07(+2.50%)
Nov 05, 2020
2.674
2.715
2.662
2.696
44,569,020
+0.08(+3.16%)
Nov 04, 2020
2.584
2.662
2.531
2.614
50,278,972
+0.03(+1.31%)
Nov 03, 2020
2.614
2.621
2.535
2.580
71,124,672
+0.06(+2.38%)
Nov 02, 2020
2.516
2.542
2.452
2.520
42,283,868
+0.03(+1.36%)
Oct 30, 2020
2.494
2.537
2.473
2.486
61,615,348
-0.02(-0.90%)
Oct 29, 2020
2.340
2.539
2.306
2.509
107,725,144
+0.08(+3.40%)
Oct 28, 2020
2.520
2.535
2.422
2.426
95,440,880
-0.19(-7.31%)
Oct 27, 2020
2.651
2.653
2.614
2.617
48,900,488
-0.08(-2.92%)
Oct 26, 2020
2.722
2.726
2.651
2.696
42,999,060
-0.05(-1.78%)
Oct 23, 2020
2.816
2.824
2.722
2.745
45,227,984
-0.05(-1.75%)
Oct 22, 2020
2.704
2.794
2.692
2.794
48,931,692
+0.10(+3.62%)
Oct 21, 2020
2.685
2.719
2.647
2.696
54,839,440
-0.02(-0.55%)
Oct 20, 2020
2.636
2.726
2.629
2.711
68,937,048
+0.10(+3.88%)
Oct 19, 2020
2.591
2.681
2.572
2.610
62,188,416
+0.04(+1.46%)
Oct 16, 2020
2.632
2.636
2.569
2.572
54,967,756
-0.06(-2.42%)
Oct 15, 2020
2.625
2.655
2.602
2.636
51,094,176
-0.04(-1.68%)
Oct 14, 2020
2.726
2.756
2.677
2.681
47,508,780
-0.03(-1.11%)
Oct 13, 2020
2.681
2.722
2.647
2.711
38,011,620
-0.03(-0.96%)
Oct 12, 2020
2.719
2.745
2.685
2.737
20,196,844
+0.02(+0.69%)
Oct 09, 2020
2.756
2.764
2.696
2.719
54,968,292
-0.05(-1.76%)
Oct 08, 2020
2.674
2.771
2.666
2.767
49,080,484
+0.10(+3.80%)
Oct 07, 2020
2.677
2.700
2.614
2.666
40,246,420
-0.02(-0.84%)
Oct 06, 2020
2.816
2.820
2.674
2.689
51,096,544
-0.02(-0.55%)
Oct 05, 2020
2.610
2.734
2.580
2.704
80,420,720
+0.14(+5.41%)
Oct 02, 2020
2.587
2.625
2.548
2.565
73,054,416
-0.09(-3.25%)
Oct 01, 2020
2.606
2.666
2.561
2.651
88,461,432
-0.02(-0.70%)
Sep 30, 2020
2.662
2.696
2.634
2.670
71,410,976
+0.05(+1.86%)
Sep 29, 2020
2.674
2.707
2.606
2.621
66,377,840
-0.08(-2.92%)
Sep 28, 2020
2.835
2.857
2.696
2.700
69,047,200
-0.10(-3.49%)
Sep 25, 2020
2.760
2.819
2.745
2.797
69,221,384
-0.06(-2.23%)
Sep 24, 2020
2.797
2.891
2.745
2.861
68,923,336
+0.06(+2.28%)
Sep 23, 2020
2.884
2.914
2.794
2.797
73,767,664
-0.14(-4.85%)
Sep 22, 2020
2.996
3.022
2.906
2.940
44,335,132
-0.02(-0.63%)
Sep 21, 2020
2.977
2.981
2.906
2.959
53,563,936
-0.12(-3.90%)
Sep 18, 2020
3.154
3.178
3.056
3.079
75,898,320
-0.14(-4.31%)
Sep 17, 2020
3.097
3.217
3.086
3.217
70,870,848
+0.06(+1.90%)
Sep 16, 2020
3.120
3.206
3.094
3.157
45,167,216
+0.06(+1.81%)
Sep 15, 2020
3.146
3.169
3.077
3.101
48,546,344
-0.00(-0.12%)
Sep 14, 2020
3.105
3.120
3.037
3.105
54,860,584
+0.00(+0.00%)
Sep 11, 2020
3.135
3.169
3.090
3.105
66,433,496
-0.02(-0.72%)
Sep 10, 2020
3.229
3.240
3.124
3.127
58,423,096
-0.12(-3.70%)
Sep 09, 2020
3.240
3.272
3.217
3.247
38,520,932
+0.10(+3.10%)
Sep 08, 2020
3.146
3.180
3.082
3.150
52,087,556
-0.15(-4.65%)
Sep 04, 2020
3.322
3.352
3.240
3.304
69,489,672
+0.00(+0.11%)
Sep 03, 2020
3.300
3.364
3.255
3.300
76,388,392
+0.04(+1.15%)
Sep 02, 2020
3.270
3.277
3.210
3.262
55,233,288
+0.01(+0.23%)
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
.