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
)
17.22
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2019
5.115
5.246
5.088
5.122
40,125,304
-0.02(-0.48%)
May 30, 2019
5.168
5.246
5.118
5.147
40,040,060
-0.02(-0.34%)
May 29, 2019
5.068
5.177
5.045
5.164
25,217,670
+0.08(+1.61%)
May 28, 2019
5.061
5.136
5.005
5.083
29,372,442
+0.08(+1.56%)
May 24, 2019
5.029
5.040
4.955
5.005
20,323,546
+0.07(+1.37%)
May 23, 2019
4.923
4.955
4.845
4.937
43,037,524
-0.11(-2.18%)
May 22, 2019
5.022
5.085
4.976
5.047
44,952,840
+0.06(+1.23%)
May 21, 2019
4.838
5.011
4.816
4.986
41,105,160
+0.15(+3.07%)
May 20, 2019
4.763
4.838
4.714
4.838
40,933,432
+0.08(+1.63%)
May 17, 2019
4.813
4.880
4.721
4.760
50,162,524
-0.14(-2.82%)
May 16, 2019
4.951
5.000
4.883
4.898
56,291,240
-0.11(-2.19%)
May 15, 2019
4.947
5.021
4.944
5.007
36,394,024
-0.07(-1.39%)
May 14, 2019
5.071
5.124
5.043
5.078
25,545,740
+0.00(+0.07%)
May 13, 2019
5.103
5.156
5.028
5.074
40,119,628
-0.16(-3.11%)
May 10, 2019
5.234
5.255
5.115
5.237
32,242,186
+0.01(+0.20%)
May 09, 2019
5.272
5.301
5.188
5.227
49,177,716
-0.17(-3.15%)
May 08, 2019
5.308
5.471
5.290
5.396
59,563,912
+0.20(+3.81%)
May 07, 2019
5.163
5.205
5.074
5.198
39,218,072
-0.06(-1.08%)
May 06, 2019
5.177
5.272
5.173
5.255
32,054,502
-0.05(-1.00%)
May 03, 2019
5.343
5.372
5.304
5.308
27,752,346
+0.04(+0.67%)
May 02, 2019
5.244
5.308
5.212
5.272
44,040,840
-0.01(-0.13%)
May 01, 2019
5.410
5.410
5.269
5.280
31,919,864
-0.11(-1.97%)
Apr 30, 2019
5.488
5.506
5.361
5.386
36,511,564
-0.05(-0.91%)
Apr 29, 2019
5.485
5.501
5.432
5.435
25,834,968
-0.00(-0.06%)
Apr 26, 2019
5.460
5.492
5.393
5.439
30,805,902
-0.03(-0.58%)
Apr 25, 2019
5.421
5.531
5.386
5.471
36,646,636
+0.05(+0.85%)
Apr 24, 2019
5.566
5.566
5.347
5.425
46,563,148
-0.16(-2.91%)
Apr 23, 2019
5.608
5.637
5.545
5.587
39,036,012
+0.04(+0.70%)
Apr 22, 2019
5.555
5.608
5.520
5.548
33,803,632
+0.02(+0.45%)
Apr 18, 2019
5.538
5.605
5.460
5.524
72,287,368
+0.11(+2.09%)
Apr 17, 2019
5.527
5.531
5.315
5.410
51,082,476
-0.02(-0.46%)
Apr 16, 2019
5.276
5.516
5.272
5.435
67,332,144
+0.12(+2.33%)
Apr 15, 2019
5.442
5.446
5.280
5.311
82,900,488
+0.03(+0.54%)
Apr 12, 2019
5.555
5.580
5.265
5.283
175,776,256
-0.54(-9.29%)
Apr 11, 2019
5.920
5.944
5.789
5.824
61,820,904
-0.18(-3.06%)
Apr 10, 2019
5.959
6.061
5.934
6.008
54,717,780
+0.04(+0.65%)
Apr 09, 2019
5.987
5.997
5.884
5.969
42,330,188
-0.04(-0.65%)
Apr 08, 2019
5.902
6.072
5.898
6.008
77,592,720
+0.17(+2.97%)
Apr 05, 2019
5.704
5.874
5.695
5.835
59,280,208
+0.12(+2.04%)
Apr 04, 2019
5.502
5.746
5.499
5.718
46,012,044
+0.16(+2.86%)
Apr 03, 2019
5.704
5.732
5.541
5.559
50,133,600
-0.11(-1.87%)
Apr 02, 2019
5.647
5.672
5.577
5.665
40,526,904
+0.03(+0.50%)
Apr 01, 2019
5.711
5.739
5.610
5.637
42,451,372
+0.01(+0.13%)
Mar 29, 2019
5.676
5.725
5.589
5.630
39,780,492
+0.04(+0.76%)
Mar 28, 2019
5.403
5.623
5.393
5.587
54,512,748
+0.11(+2.00%)
Mar 27, 2019
5.630
5.665
5.460
5.478
67,755,024
-0.32(-5.49%)
Mar 26, 2019
5.729
5.814
5.683
5.796
50,255,868
+0.18(+3.21%)
Mar 25, 2019
5.626
5.676
5.534
5.615
55,425,216
+0.02(+0.38%)
Mar 22, 2019
5.775
5.838
5.580
5.594
100,423,456
-0.43(-7.21%)
Mar 21, 2019
6.107
6.178
5.874
6.029
86,203,248
-0.21(-3.29%)
Mar 20, 2019
6.135
6.330
6.125
6.234
59,974,996
+0.09(+1.50%)
Mar 19, 2019
6.079
6.209
6.047
6.142
90,999,376
+0.09(+1.52%)
Mar 18, 2019
5.877
6.050
5.870
6.050
64,746,692
+0.18(+3.13%)
Mar 15, 2019
5.757
5.881
5.753
5.867
68,711,504
+0.12(+2.09%)
Mar 14, 2019
5.746
5.806
5.700
5.746
39,629,240
+0.00(+0.00%)
Mar 13, 2019
5.570
5.785
5.566
5.746
38,986,716
+0.15(+2.72%)
Mar 12, 2019
5.633
5.718
5.580
5.594
31,176,750
-0.02(-0.32%)
Mar 11, 2019
5.435
5.647
5.428
5.612
57,153,268
+0.31(+5.94%)
Mar 08, 2019
5.258
5.308
5.214
5.297
35,668,460
-0.02(-0.40%)
Mar 07, 2019
5.414
5.414
5.287
5.318
29,812,568
-0.09(-1.64%)
Mar 06, 2019
5.502
5.520
5.361
5.407
31,533,210
-0.13(-2.36%)
Mar 05, 2019
5.474
5.548
5.456
5.538
17,446,164
+0.04(+0.64%)
Mar 04, 2019
5.527
5.552
5.449
5.502
23,536,038
+0.02(+0.45%)
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
.