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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2018
5.031
5.052
4.977
5.020
23,423,464
-0.02(-0.35%)
Apr 27, 2018
5.052
5.077
5.020
5.038
32,940,904
+0.03(+0.64%)
Apr 26, 2018
4.846
5.013
4.842
5.006
43,647,280
+0.20(+4.07%)
Apr 25, 2018
4.853
4.860
4.735
4.810
48,523,708
-0.16(-3.30%)
Apr 24, 2018
5.042
5.074
4.920
4.974
26,876,398
-0.05(-0.92%)
Apr 23, 2018
4.999
5.040
4.920
5.020
26,992,484
-0.07(-1.47%)
Apr 20, 2018
5.052
5.131
5.002
5.095
33,444,180
-0.03(-0.56%)
Apr 19, 2018
5.113
5.163
5.049
5.123
38,381,228
+0.05(+0.98%)
Apr 18, 2018
4.988
5.102
4.967
5.074
34,943,800
+0.20(+4.02%)
Apr 17, 2018
4.814
4.904
4.774
4.878
28,502,994
+0.10(+2.01%)
Apr 16, 2018
4.935
4.935
4.764
4.781
32,566,974
-0.16(-3.17%)
Apr 13, 2018
5.074
5.088
4.913
4.938
41,941,364
-0.15(-2.87%)
Apr 12, 2018
5.145
5.157
5.081
5.084
32,961,960
-0.02(-0.42%)
Apr 11, 2018
5.017
5.141
4.995
5.106
44,871,436
+0.11(+2.28%)
Apr 10, 2018
4.831
5.009
4.803
4.992
48,058,900
+0.22(+4.71%)
Apr 09, 2018
4.970
4.970
4.756
4.767
37,146,156
-0.19(-3.88%)
Apr 06, 2018
4.942
4.979
4.871
4.960
47,948,872
-0.02(-0.43%)
Apr 05, 2018
5.031
5.120
4.970
4.981
47,405,220
+0.12(+2.57%)
Apr 04, 2018
4.728
4.860
4.696
4.856
43,694,112
-0.01(-0.29%)
Apr 03, 2018
4.928
4.960
4.817
4.871
30,859,676
-0.02(-0.36%)
Apr 02, 2018
4.988
5.031
4.828
4.888
29,967,458
-0.15(-2.97%)
Mar 29, 2018
5.038
5.038
5.038
0
+0.14(+2.76%)
Mar 28, 2018
4.945
4.981
4.858
4.903
34,777,540
-0.07(-1.43%)
Mar 27, 2018
5.148
5.152
4.938
4.974
47,111,436
-0.18(-3.52%)
Mar 26, 2018
5.198
5.209
5.070
5.156
38,790,496
+0.06(+1.12%)
Mar 23, 2018
5.099
5.173
5.034
5.099
42,176,656
+0.04(+0.85%)
Mar 22, 2018
5.066
5.145
5.020
5.056
38,040,404
-0.10(-2.00%)
Mar 21, 2018
4.931
5.184
4.920
5.159
48,591,632
+0.26(+5.31%)
Mar 20, 2018
4.928
4.992
4.888
4.899
36,957,660
+0.01(+0.15%)
Mar 19, 2018
4.977
5.002
4.878
4.892
38,407,424
-0.13(-2.62%)
Mar 16, 2018
5.009
5.084
5.002
5.024
36,343,760
+0.01(+0.21%)
Mar 15, 2018
5.084
5.109
4.960
5.013
42,103,884
-0.15(-2.83%)
Mar 14, 2018
5.180
5.202
5.113
5.159
28,341,684
+0.01(+0.28%)
Mar 13, 2018
5.245
5.280
5.131
5.145
30,392,452
-0.08(-1.57%)
Mar 12, 2018
5.248
5.280
5.184
5.227
24,723,644
-0.01(-0.27%)
Mar 09, 2018
5.163
5.241
5.147
5.241
38,771,664
+0.16(+3.08%)
Mar 08, 2018
5.127
5.147
5.013
5.084
32,049,302
-0.02(-0.42%)
Mar 07, 2018
5.031
5.106
64,427,376
-0.12(-2.25%)
Mar 06, 2018
5.295
5.319
5.195
5.223
51,681,196
+0.01(+0.27%)
Mar 05, 2018
5.052
5.237
5.042
5.209
56,392,064
+0.15(+2.96%)
Mar 02, 2018
4.888
5.072
4.835
5.059
40,662,740
+0.08(+1.57%)
Mar 01, 2018
5.038
5.072
4.901
4.981
47,630,932
-0.02(-0.43%)
Feb 28, 2018
5.127
5.134
4.999
5.002
62,292,464
-0.06(-1.20%)
Feb 27, 2018
5.166
5.195
5.056
5.063
58,387,996
-0.06(-1.25%)
Feb 26, 2018
5.081
5.138
5.026
5.127
68,435,264
+0.16(+3.23%)
Feb 23, 2018
4.895
5.001
4.853
4.967
59,311,328
+0.15(+3.03%)
Feb 22, 2018
4.821
43,290,356
+0.13(+2.81%)
Feb 21, 2018
4.789
4.838
4.685
4.689
48,943,024
-0.05(-0.98%)
Feb 20, 2018
4.621
4.803
4.614
4.735
53,498,236
+0.19(+4.24%)
Feb 16, 2018
4.543
4.543
4.543
0
-0.02(-0.55%)
Feb 15, 2018
4.553
4.584
4.514
4.568
35,906,552
+0.05(+1.10%)
Feb 14, 2018
4.393
4.553
4.347
4.518
69,154,424
+0.07(+1.68%)
Feb 13, 2018
4.411
4.464
4.390
4.443
30,793,214
+0.00(+0.08%)
Feb 12, 2018
4.468
4.532
4.393
4.439
34,030,852
+0.04(+0.97%)
Feb 09, 2018
4.447
4.489
4.229
4.397
80,732,824
+0.05(+1.06%)
Feb 08, 2018
4.618
4.639
4.343
4.350
67,076,852
-0.20(-4.31%)
Feb 07, 2018
4.756
4.760
4.536
4.546
76,368,128
-0.20(-4.28%)
Feb 06, 2018
4.482
4.760
4.475
4.749
84,261,928
+0.21(+4.55%)
Feb 05, 2018
4.685
4.740
4.457
4.543
87,199,688
-0.20(-4.28%)
Feb 02, 2018
4.892
4.892
4.744
4.746
49,377,184
-0.22(-4.52%)
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
.