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 (%)
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%)
Jun 01, 2020
2.810
2.876
2.785
2.851
56,348,080
+0.07(+2.36%)
May 29, 2020
2.756
2.821
2.697
2.785
78,559,736
+0.00(+0.13%)
May 28, 2020
2.851
2.867
2.767
2.781
61,276,792
-0.08(-2.81%)
May 27, 2020
2.858
2.880
2.730
2.861
70,083,960
+0.08(+3.02%)
May 26, 2020
2.832
2.836
2.745
2.778
78,730,144
+0.20(+7.79%)
May 22, 2020
2.537
2.602
2.489
2.577
63,437,080
-0.04(-1.67%)
May 21, 2020
2.639
2.677
2.566
2.621
66,191,548
+0.07(+2.72%)
May 20, 2020
2.533
2.602
2.529
2.551
67,078,724
+0.10(+4.02%)
May 19, 2020
2.504
2.518
2.449
2.453
79,123,072
-0.04(-1.75%)
May 18, 2020
2.427
2.504
2.391
2.496
108,801,600
+0.27(+12.13%)
May 15, 2020
2.281
2.383
2.226
2.226
80,955,744
+0.02(+0.99%)
May 14, 2020
2.164
2.219
2.095
2.204
144,269,744
-0.03(-1.31%)
May 13, 2020
2.361
2.361
2.223
2.234
66,471,596
-0.12(-5.26%)
May 12, 2020
2.467
2.482
2.354
2.358
68,306,664
-0.04(-1.52%)
May 11, 2020
2.460
2.506
2.391
2.394
71,538,440
-0.11(-4.37%)
May 08, 2020
2.372
2.511
2.365
2.504
73,464,696
+0.19(+8.37%)
May 07, 2020
2.292
2.361
2.274
2.310
88,276,976
+0.00(+0.00%)
May 06, 2020
2.405
2.438
2.303
2.310
70,759,592
-0.15(-5.94%)
May 05, 2020
2.486
2.542
2.434
2.456
75,241,296
+0.07(+2.91%)
May 04, 2020
2.354
2.416
2.336
2.387
54,460,940
-0.01(-0.46%)
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
.