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, 2019
6.014
6.066
5.922
5.965
37,544,800
+0.04(+0.76%)
Mar 28, 2019
5.725
5.957
5.714
5.920
51,449,092
+0.12(+2.00%)
Mar 27, 2019
5.965
6.002
5.785
5.804
63,947,144
-0.34(-5.49%)
Mar 26, 2019
6.070
6.160
6.021
6.141
47,431,452
+0.19(+3.21%)
Mar 25, 2019
5.961
6.014
5.864
5.950
52,310,280
+0.02(+0.38%)
Mar 22, 2019
6.118
6.186
5.912
5.927
94,779,592
-0.46(-7.21%)
Mar 21, 2019
6.471
6.546
6.223
6.388
81,358,560
-0.22(-3.29%)
Mar 20, 2019
6.501
6.707
6.489
6.606
56,604,360
+0.10(+1.50%)
Mar 19, 2019
6.441
6.579
6.407
6.508
85,885,144
+0.10(+1.52%)
Mar 18, 2019
6.227
6.411
6.220
6.411
61,107,884
+0.19(+3.13%)
Mar 15, 2019
6.100
6.231
6.096
6.216
64,849,868
+0.13(+2.09%)
Mar 14, 2019
6.089
6.152
6.040
6.089
37,402,048
+0.00(+0.00%)
Mar 13, 2019
5.901
6.130
5.897
6.089
36,795,636
+0.16(+2.72%)
Mar 12, 2019
5.969
6.059
5.912
5.927
29,424,594
-0.02(-0.32%)
Mar 11, 2019
5.759
5.984
5.751
5.946
53,941,212
+0.33(+5.94%)
Mar 08, 2019
5.571
5.624
5.525
5.613
33,663,868
-0.02(-0.40%)
Mar 07, 2019
5.736
5.736
5.601
5.635
28,137,080
-0.09(-1.64%)
Mar 06, 2019
5.830
5.849
5.680
5.729
29,761,020
-0.14(-2.36%)
Mar 05, 2019
5.800
5.879
5.781
5.867
16,465,676
+0.04(+0.64%)
Mar 04, 2019
5.856
5.882
5.774
5.830
22,213,296
+0.03(+0.45%)
Mar 01, 2019
5.875
5.939
5.781
5.804
39,027,676
-0.09(-1.46%)
Feb 28, 2019
6.141
6.145
5.834
5.890
74,533,400
-0.26(-4.26%)
Feb 27, 2019
6.126
6.208
6.077
6.152
33,092,354
+0.06(+0.92%)
Feb 26, 2019
6.137
6.186
6.051
6.096
34,434,972
+0.01(+0.18%)
Feb 25, 2019
6.201
6.212
6.085
6.085
42,293,460
-0.15(-2.35%)
Feb 22, 2019
6.257
6.274
6.193
6.231
30,823,290
-0.01(-0.12%)
Feb 21, 2019
6.231
6.291
6.147
6.238
36,894,116
-0.03(-0.42%)
Feb 20, 2019
6.257
6.399
6.238
6.265
43,692,800
-0.03(-0.48%)
Feb 19, 2019
6.231
6.336
6.227
6.295
29,823,034
+0.02(+0.30%)
Feb 15, 2019
6.291
6.306
6.212
6.276
30,271,350
+0.01(+0.18%)
Feb 14, 2019
6.074
6.295
6.051
6.265
49,565,508
+0.17(+2.83%)
Feb 13, 2019
6.036
6.137
6.029
6.092
40,114,316
+0.08(+1.37%)
Feb 12, 2019
5.954
6.051
5.931
6.010
44,749,296
+0.27(+4.70%)
Feb 11, 2019
5.808
5.808
5.710
5.740
35,892,684
-0.14(-2.36%)
Feb 08, 2019
5.931
5.939
5.768
5.879
28,520,512
-0.07(-1.20%)
Feb 07, 2019
6.081
6.096
5.856
5.950
54,033,436
-0.13(-2.10%)
Feb 06, 2019
6.081
6.130
6.032
6.077
51,788,812
-0.15(-2.47%)
Feb 05, 2019
6.145
6.257
6.133
6.231
31,438,400
+0.05(+0.85%)
Feb 04, 2019
6.059
6.212
6.047
6.178
42,318,500
+0.02(+0.37%)
Feb 01, 2019
6.062
6.160
6.051
6.156
40,047,216
+0.05(+0.80%)
Jan 31, 2019
6.085
6.141
6.032
6.107
66,238,420
+0.11(+1.88%)
Jan 30, 2019
5.924
5.995
5.867
5.995
42,135,624
+0.16(+2.76%)
Jan 29, 2019
5.830
5.894
5.785
5.834
36,529,564
+0.18(+3.18%)
Jan 28, 2019
5.781
5.789
5.609
5.654
65,523,772
-0.27(-4.61%)
Jan 25, 2019
5.856
5.942
5.847
5.927
33,387,894
+0.11(+1.93%)
Jan 24, 2019
5.781
5.864
5.755
5.815
28,313,866
+0.01(+0.26%)
Jan 23, 2019
5.744
5.800
5.684
5.800
30,867,350
+0.11(+1.98%)
Jan 22, 2019
5.763
5.793
5.630
5.688
31,776,794
-0.08(-1.43%)
Jan 18, 2019
5.845
5.852
5.729
5.770
42,791,708
-0.01(-0.13%)
Jan 17, 2019
5.658
5.809
5.650
5.778
40,595,648
+0.04(+0.78%)
Jan 16, 2019
5.658
5.751
5.624
5.733
37,922,776
+0.02(+0.39%)
Jan 15, 2019
5.748
5.778
5.654
5.710
34,180,904
-0.03(-0.59%)
Jan 14, 2019
5.684
5.815
5.673
5.744
24,742,254
+0.01(+0.26%)
Jan 11, 2019
5.703
5.755
5.663
5.729
27,200,176
-0.07(-1.23%)
Jan 10, 2019
5.778
5.834
5.714
5.800
40,810,680
-0.05(-0.90%)
Jan 09, 2019
5.834
5.882
5.811
5.852
48,290,152
+0.16(+2.76%)
Jan 08, 2019
5.748
5.781
5.646
5.695
46,858,628
+0.05(+0.93%)
Jan 07, 2019
5.586
5.821
5.414
5.643
99,486,400
+0.11(+2.03%)
Jan 04, 2019
5.407
5.545
5.360
5.530
56,272,088
+0.19(+3.51%)
Jan 03, 2019
5.395
5.403
5.219
5.343
68,544,000
+0.09(+1.78%)
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
.