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
)
15.25
+0.43 (+2.90%)
Official Closing Price
Updated: 6:30 PM EDT, May 28, 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 (%)
Oct 31, 2019
5.888
5.924
5.791
5.899
62,628,656
+0.00(+0.00%)
Oct 30, 2019
5.786
5.914
5.736
5.899
67,788,280
+0.07(+1.25%)
Oct 29, 2019
5.750
5.888
5.750
5.826
47,948,508
+0.01(+0.25%)
Oct 28, 2019
5.783
5.843
5.739
5.812
45,811,976
+0.05(+0.95%)
Oct 25, 2019
5.710
5.830
5.696
5.757
69,977,760
+0.22(+3.93%)
Oct 24, 2019
5.699
5.707
5.499
5.539
62,137,440
-0.12(-2.12%)
Oct 23, 2019
5.554
5.667
5.539
5.659
55,648,632
+0.12(+2.10%)
Oct 22, 2019
5.372
5.605
5.369
5.543
71,713,304
+0.23(+4.23%)
Oct 21, 2019
5.260
5.321
5.245
5.318
25,337,808
+0.04(+0.76%)
Oct 18, 2019
5.300
5.351
5.263
5.278
41,483,900
+0.04(+0.69%)
Oct 17, 2019
5.351
5.365
5.207
5.242
42,951,756
-0.08(-1.50%)
Oct 16, 2019
5.187
5.321
5.181
5.321
33,082,964
+0.09(+1.74%)
Oct 15, 2019
5.227
5.296
5.191
5.231
26,986,964
+0.01(+0.21%)
Oct 14, 2019
5.158
5.223
5.133
5.220
23,312,148
-0.01(-0.21%)
Oct 11, 2019
5.187
5.274
5.187
5.231
36,884,736
+0.11(+2.20%)
Oct 10, 2019
5.114
5.176
5.067
5.118
33,294,876
-0.01(-0.14%)
Oct 09, 2019
5.082
5.154
5.020
5.125
27,255,818
+0.12(+2.47%)
Oct 08, 2019
5.027
5.104
4.995
5.002
37,818,408
-0.02(-0.36%)
Oct 07, 2019
5.114
5.160
5.005
5.020
30,384,402
-0.13(-2.61%)
Oct 04, 2019
5.169
5.187
5.071
5.154
37,979,604
+0.01(+0.28%)
Oct 03, 2019
5.067
5.151
5.035
5.140
43,132,500
+0.05(+0.93%)
Oct 02, 2019
5.162
5.162
5.035
5.093
38,964,712
-0.12(-2.30%)
Oct 01, 2019
5.260
5.271
5.189
5.212
33,916,376
-0.04(-0.83%)
Sep 30, 2019
5.282
5.296
5.243
5.256
14,761,855
-0.05(-0.89%)
Sep 27, 2019
5.271
5.390
5.267
5.303
24,870,630
+0.01(+0.21%)
Sep 26, 2019
5.292
5.307
5.231
5.292
25,052,928
+0.04(+0.76%)
Sep 25, 2019
5.143
5.260
5.116
5.252
25,592,718
+0.02(+0.42%)
Sep 24, 2019
5.296
5.296
5.202
5.231
16,682,433
-0.06(-1.10%)
Sep 23, 2019
5.245
5.320
5.242
5.289
20,563,722
+0.01(+0.14%)
Sep 20, 2019
5.260
5.292
5.220
5.282
25,062,514
+0.00(+0.07%)
Sep 19, 2019
5.380
5.405
5.271
5.278
27,507,092
-0.03(-0.62%)
Sep 18, 2019
5.358
5.390
5.307
5.311
23,688,090
-0.12(-2.14%)
Sep 17, 2019
5.405
5.434
5.294
5.427
40,107,632
-0.05(-0.93%)
Sep 16, 2019
5.427
5.554
5.394
5.478
80,799,184
+0.20(+3.71%)
Sep 13, 2019
5.358
5.387
5.256
5.282
23,943,418
-0.06(-1.16%)
Sep 12, 2019
5.278
5.358
5.238
5.343
27,805,506
+0.05(+0.96%)
Sep 11, 2019
5.358
5.405
5.252
5.292
44,064,064
-0.01(-0.27%)
Sep 10, 2019
5.263
5.372
5.212
5.307
54,323,072
+0.03(+0.62%)
Sep 09, 2019
5.245
5.311
5.232
5.274
55,435,120
+0.08(+1.54%)
Sep 06, 2019
5.165
5.256
5.136
5.194
30,819,042
+0.06(+1.13%)
Sep 05, 2019
5.183
5.218
5.129
5.136
38,811,772
+0.06(+1.14%)
Sep 04, 2019
5.045
5.122
5.022
5.078
51,493,012
+0.21(+4.33%)
Sep 03, 2019
4.831
4.907
4.809
4.867
40,725,088
-0.05(-1.11%)
Aug 30, 2019
4.951
4.973
4.880
4.922
29,772,626
+0.05(+1.12%)
Aug 29, 2019
4.817
4.896
4.760
4.867
43,016,476
+0.12(+2.45%)
Aug 28, 2019
4.733
4.784
4.686
4.751
31,278,338
+0.06(+1.24%)
Aug 27, 2019
4.700
4.775
4.620
4.693
49,022,284
+0.05(+1.02%)
Aug 26, 2019
4.733
4.751
4.606
4.646
48,075,572
-0.07(-1.39%)
Aug 23, 2019
4.853
4.940
4.697
4.711
61,028,844
-0.23(-4.63%)
Aug 22, 2019
5.042
5.049
4.907
4.940
32,755,312
-0.08(-1.52%)
Aug 21, 2019
4.860
5.129
4.798
5.016
98,203,672
+0.27(+5.58%)
Aug 20, 2019
4.715
4.809
4.697
4.751
37,441,264
-0.01(-0.30%)
Aug 19, 2019
4.860
4.882
4.726
4.766
44,159,496
-0.04(-0.83%)
Aug 16, 2019
4.867
4.900
4.762
4.806
40,036,096
-0.04(-0.90%)
Aug 15, 2019
4.831
4.880
4.722
4.849
43,872,164
-0.01(-0.30%)
Aug 14, 2019
4.951
4.969
4.849
4.864
49,209,544
-0.25(-4.97%)
Aug 13, 2019
4.976
5.169
4.951
5.118
35,816,324
+0.07(+1.35%)
Aug 12, 2019
5.064
5.079
5.014
5.050
31,131,030
-0.18(-3.51%)
Aug 09, 2019
5.281
5.342
5.219
5.234
32,991,840
-0.04(-0.82%)
Aug 08, 2019
5.223
5.281
5.167
5.277
51,611,540
+0.16(+3.10%)
Aug 07, 2019
4.999
5.129
4.956
5.118
67,419,880
-0.05(-0.91%)
Aug 06, 2019
5.223
5.241
5.122
5.165
58,353,240
+0.05(+0.99%)
Aug 05, 2019
5.216
5.223
5.080
5.115
62,561,340
-0.28(-5.15%)
Aug 02, 2019
5.493
5.537
5.347
5.392
62,029,124
+0.08(+1.56%)
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
.