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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018
5.161
5.161
5.161
0
+0.14(+2.76%)
Mar 28, 2018
5.066
5.102
4.976
5.022
33,950,272
-0.07(-1.43%)
Mar 27, 2018
5.274
5.278
5.059
5.095
45,990,780
-0.19(-3.52%)
Mar 26, 2018
5.325
5.336
5.194
5.281
37,867,772
+0.06(+1.12%)
Mar 23, 2018
5.223
5.299
5.157
5.223
41,173,384
+0.04(+0.85%)
Mar 22, 2018
5.190
5.270
5.142
5.179
37,135,524
-0.11(-2.00%)
Mar 21, 2018
5.051
5.310
5.040
5.285
47,435,764
+0.27(+5.31%)
Mar 20, 2018
5.048
5.113
5.007
5.018
36,078,536
+0.01(+0.15%)
Mar 19, 2018
5.099
5.124
4.997
5.011
37,493,812
-0.14(-2.62%)
Mar 16, 2018
5.132
5.208
5.124
5.146
35,479,236
+0.01(+0.21%)
Mar 15, 2018
5.208
5.234
5.080
5.135
41,102,344
-0.15(-2.83%)
Mar 14, 2018
5.307
5.329
5.237
5.285
27,667,510
+0.01(+0.28%)
Mar 13, 2018
5.372
5.409
5.256
5.270
29,669,496
-0.08(-1.57%)
Mar 12, 2018
5.376
5.409
5.310
5.354
24,135,534
-0.01(-0.27%)
Mar 09, 2018
5.288
5.369
5.272
5.369
37,849,388
+0.16(+3.08%)
Mar 08, 2018
5.252
5.272
5.135
5.208
31,286,934
-0.02(-0.42%)
Mar 07, 2018
5.153
5.230
62,894,816
-0.12(-2.25%)
Mar 06, 2018
5.424
5.449
5.321
5.351
50,451,836
+0.01(+0.27%)
Mar 05, 2018
5.175
5.365
5.164
5.336
55,050,644
+0.15(+2.96%)
Mar 02, 2018
5.007
5.195
4.953
5.183
39,695,480
+0.08(+1.57%)
Mar 01, 2018
5.161
5.195
5.020
5.102
46,497,916
-0.02(-0.43%)
Feb 28, 2018
5.252
5.259
5.121
5.124
60,810,692
-0.06(-1.20%)
Feb 27, 2018
5.292
5.321
5.179
5.186
56,999,100
-0.07(-1.25%)
Feb 26, 2018
5.205
5.263
5.148
5.252
66,807,368
+0.16(+3.23%)
Feb 23, 2018
5.015
5.122
4.971
5.088
57,900,468
+0.15(+3.03%)
Feb 22, 2018
4.938
42,260,592
+0.14(+2.81%)
Feb 21, 2018
4.905
4.956
4.799
4.803
47,778,796
-0.05(-0.98%)
Feb 20, 2018
4.734
4.920
4.726
4.851
52,225,656
+0.20(+4.24%)
Feb 16, 2018
4.653
4.653
4.653
0
-0.03(-0.55%)
Feb 15, 2018
4.664
4.695
4.624
4.679
35,052,432
+0.05(+1.10%)
Feb 14, 2018
4.500
4.664
4.453
4.628
67,509,424
+0.08(+1.68%)
Feb 13, 2018
4.518
4.573
4.496
4.551
30,060,724
+0.00(+0.08%)
Feb 12, 2018
4.577
4.642
4.500
4.548
33,221,348
+0.04(+0.97%)
Feb 09, 2018
4.555
4.598
4.332
4.504
78,812,400
+0.05(+1.06%)
Feb 08, 2018
4.730
4.752
4.449
4.456
65,481,268
-0.20(-4.31%)
Feb 07, 2018
4.872
4.876
4.646
4.657
74,551,536
-0.21(-4.28%)
Feb 06, 2018
4.591
4.876
4.584
4.865
82,257,560
+0.21(+4.55%)
Feb 05, 2018
4.799
4.856
4.566
4.653
85,125,432
-0.21(-4.28%)
Feb 02, 2018
5.011
5.011
4.860
4.861
48,202,628
-0.23(-4.52%)
Feb 01, 2018
5.000
5.106
4.953
5.091
51,282,200
+0.22(+4.42%)
Jan 31, 2018
4.986
5.007
4.858
4.876
52,200,712
+0.02(+0.45%)
Jan 30, 2018
4.934
4.934
4.781
4.854
82,610,240
-0.12(-2.42%)
Jan 29, 2018
5.000
5.069
4.934
4.975
62,466,372
-0.07(-1.45%)
Jan 26, 2018
4.803
5.062
4.770
5.048
112,632,232
+0.21(+4.30%)
Jan 25, 2018
4.832
4.978
4.774
4.840
96,671,496
+0.06(+1.30%)
Jan 24, 2018
4.599
4.845
4.551
4.778
172,877,440
+0.38(+8.63%)
Jan 23, 2018
4.369
4.409
4.329
4.398
69,725,896
-0.07(-1.63%)
Jan 22, 2018
4.398
4.478
4.398
4.471
33,541,530
+0.03(+0.74%)
Jan 19, 2018
4.405
4.445
4.383
4.438
43,050,236
+0.01(+0.25%)
Jan 18, 2018
4.449
4.464
4.361
4.427
87,510,184
+0.00(+0.08%)
Jan 17, 2018
4.314
4.423
4.292
4.423
65,624,648
+0.15(+3.59%)
Jan 16, 2018
4.252
4.272
4.228
4.270
75,105,648
+0.08(+2.01%)
Jan 12, 2018
4.186
4.186
4.186
0
+0.03(+0.79%)
Jan 11, 2018
4.051
4.153
4.033
4.153
77,055,536
+0.12(+2.99%)
Jan 10, 2018
4.066
4.077
4.011
4.033
39,279,664
-0.03(-0.81%)
Jan 09, 2018
4.088
4.117
4.066
4.066
40,079,096
-0.03(-0.71%)
Jan 08, 2018
4.037
4.095
4.023
4.095
36,977,340
+0.05(+1.26%)
Jan 05, 2018
4.011
4.046
3.975
4.044
33,509,634
+0.03(+0.73%)
Jan 04, 2018
4.015
4.059
3.991
4.015
62,860,760
+0.01(+0.27%)
Jan 03, 2018
3.942
4.015
3.880
4.004
58,911,324
+0.10(+2.52%)
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
.