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 (%)
Nov 29, 2019
5.350
5.350
5.265
5.296
25,231,832
-0.03(-0.47%)
Nov 27, 2019
5.317
5.350
5.262
5.321
39,447,492
+0.01(+0.27%)
Nov 26, 2019
5.379
5.382
5.238
5.307
57,380,388
-0.17(-3.02%)
Nov 25, 2019
5.476
5.494
5.425
5.472
30,754,100
-0.01(-0.20%)
Nov 22, 2019
5.537
5.594
5.468
5.483
53,910,424
+0.02(+0.33%)
Nov 21, 2019
5.357
5.468
5.325
5.465
68,055,824
+0.12(+2.22%)
Nov 20, 2019
5.357
5.411
5.343
5.346
44,400,172
+0.01(+0.13%)
Nov 19, 2019
5.418
5.425
5.328
5.339
54,045,560
-0.09(-1.66%)
Nov 18, 2019
5.490
5.508
5.411
5.429
35,202,492
-0.12(-2.20%)
Nov 15, 2019
5.458
5.576
5.458
5.551
20,297,280
+0.12(+2.12%)
Nov 14, 2019
5.558
5.576
5.418
5.436
53,062,676
-0.10(-1.82%)
Nov 13, 2019
5.540
5.596
5.504
5.537
57,494,852
-0.09(-1.53%)
Nov 12, 2019
5.673
5.727
5.606
5.623
50,831,448
-0.10(-1.68%)
Nov 11, 2019
5.633
5.737
5.619
5.719
34,296,960
+0.06(+1.14%)
Nov 08, 2019
5.694
5.773
5.626
5.655
67,280,680
-0.18(-3.12%)
Nov 07, 2019
5.701
5.873
5.694
5.837
54,495,928
+0.14(+2.38%)
Nov 06, 2019
5.597
5.812
5.549
5.701
106,073,120
-0.15(-2.51%)
Nov 05, 2019
5.805
5.865
5.798
5.848
70,992,768
-0.01(-0.18%)
Nov 04, 2019
5.891
5.944
5.801
5.858
92,560,904
-0.02(-0.30%)
Nov 01, 2019
5.880
6.019
5.790
5.876
102,398,488
+0.07(+1.23%)
Oct 31, 2019
5.794
5.830
5.699
5.805
63,645,920
+0.00(+0.00%)
Oct 30, 2019
5.694
5.819
5.644
5.805
68,889,352
+0.07(+1.25%)
Oct 29, 2019
5.658
5.794
5.658
5.733
48,727,328
+0.01(+0.25%)
Oct 28, 2019
5.690
5.750
5.647
5.719
46,556,088
+0.05(+0.95%)
Oct 25, 2019
5.619
5.737
5.605
5.665
71,114,392
+0.21(+3.93%)
Oct 24, 2019
5.608
5.615
5.412
5.451
63,146,728
-0.12(-2.12%)
Oct 23, 2019
5.465
5.576
5.451
5.569
56,552,520
+0.11(+2.10%)
Oct 22, 2019
5.286
5.515
5.283
5.454
72,878,128
+0.22(+4.23%)
Oct 21, 2019
5.176
5.236
5.161
5.233
25,749,366
+0.04(+0.76%)
Oct 18, 2019
5.215
5.265
5.179
5.194
42,157,716
+0.04(+0.69%)
Oct 17, 2019
5.265
5.279
5.124
5.158
43,649,412
-0.08(-1.50%)
Oct 16, 2019
5.104
5.236
5.098
5.236
33,620,324
+0.09(+1.74%)
Oct 15, 2019
5.143
5.211
5.108
5.147
27,425,308
+0.01(+0.21%)
Oct 14, 2019
5.076
5.140
5.051
5.136
23,690,804
-0.01(-0.21%)
Oct 11, 2019
5.104
5.190
5.104
5.147
37,483,844
+0.11(+2.20%)
Oct 10, 2019
5.033
5.093
4.986
5.036
33,835,680
-0.01(-0.14%)
Oct 09, 2019
5.000
5.072
4.940
5.043
27,698,528
+0.12(+2.47%)
Oct 08, 2019
4.947
5.022
4.915
4.922
38,432,688
-0.02(-0.36%)
Oct 07, 2019
5.033
5.077
4.925
4.940
30,877,930
-0.13(-2.61%)
Oct 04, 2019
5.086
5.104
4.990
5.072
38,596,500
+0.01(+0.28%)
Oct 03, 2019
4.986
5.068
4.954
5.058
43,833,092
+0.05(+0.93%)
Oct 02, 2019
5.079
5.079
4.954
5.011
39,597,608
-0.12(-2.30%)
Oct 01, 2019
5.176
5.186
5.106
5.129
34,467,272
-0.04(-0.83%)
Sep 30, 2019
5.197
5.211
5.160
5.172
15,001,629
-0.05(-0.89%)
Sep 27, 2019
5.186
5.304
5.183
5.219
25,274,598
+0.01(+0.21%)
Sep 26, 2019
5.208
5.222
5.147
5.208
25,459,858
+0.04(+0.76%)
Sep 25, 2019
5.061
5.176
5.034
5.168
26,008,414
+0.02(+0.42%)
Sep 24, 2019
5.211
5.211
5.118
5.147
16,953,402
-0.06(-1.10%)
Sep 23, 2019
5.161
5.235
5.158
5.204
20,897,734
+0.01(+0.14%)
Sep 20, 2019
5.176
5.208
5.136
5.197
25,469,598
+0.00(+0.07%)
Sep 19, 2019
5.294
5.319
5.186
5.194
27,953,884
-0.03(-0.62%)
Sep 18, 2019
5.272
5.304
5.222
5.226
24,072,852
-0.11(-2.14%)
Sep 17, 2019
5.319
5.347
5.210
5.340
40,759,092
-0.05(-0.93%)
Sep 16, 2019
5.340
5.465
5.308
5.390
82,111,592
+0.19(+3.71%)
Sep 13, 2019
5.272
5.301
5.172
5.197
24,332,326
-0.06(-1.16%)
Sep 12, 2019
5.194
5.272
5.154
5.258
28,257,146
+0.05(+0.96%)
Sep 11, 2019
5.272
5.319
5.168
5.208
44,779,788
-0.01(-0.27%)
Sep 10, 2019
5.179
5.286
5.129
5.222
55,205,428
+0.03(+0.62%)
Sep 09, 2019
5.161
5.226
5.149
5.190
56,335,540
+0.08(+1.54%)
Sep 06, 2019
5.083
5.172
5.054
5.111
31,319,630
+0.06(+1.13%)
Sep 05, 2019
5.101
5.135
5.047
5.054
39,442,184
+0.06(+1.14%)
Sep 04, 2019
4.965
5.040
4.942
4.997
52,329,400
+0.21(+4.33%)
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
.