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 31, 2020
1.993
2.142
1.993
2.060
98,835,336
+0.10(+5.36%)
Mar 30, 2020
1.929
1.985
1.826
1.955
69,048,464
+0.01(+0.58%)
Mar 27, 2020
2.004
2.011
1.933
1.944
93,969,880
-0.23(-10.67%)
Mar 26, 2020
2.236
2.305
2.086
2.176
110,243,120
+0.00(+0.17%)
Mar 25, 2020
2.030
2.266
1.951
2.172
130,454,448
+0.14(+6.81%)
Mar 24, 2020
1.895
2.053
1.843
2.034
109,405,584
+0.36(+21.75%)
Mar 23, 2020
1.727
1.832
1.667
1.671
95,667,512
-0.15(-8.04%)
Mar 20, 2020
2.000
2.019
1.768
1.817
102,061,296
-0.08(-4.15%)
Mar 19, 2020
1.648
1.914
1.536
1.895
150,336,688
+0.28(+17.40%)
Mar 18, 2020
1.708
1.805
1.502
1.614
130,841,856
-0.41(-20.19%)
Mar 17, 2020
2.026
2.120
1.925
2.023
138,535,616
+0.06(+2.86%)
Mar 16, 2020
2.023
2.232
1.921
1.966
94,174,376
-0.50(-20.21%)
Mar 13, 2020
2.506
2.525
2.084
2.465
159,679,184
+0.42(+20.73%)
Mar 12, 2020
2.154
2.206
1.809
2.041
231,127,984
-0.52(-20.44%)
Mar 11, 2020
2.817
2.910
2.487
2.566
148,753,584
-0.43(-14.48%)
Mar 10, 2020
3.184
3.210
2.749
3.000
146,129,984
+0.28(+10.33%)
Mar 09, 2020
2.828
3.094
2.637
2.719
255,618,848
-1.22(-30.99%)
Mar 06, 2020
4.008
4.070
3.847
3.940
139,039,344
-0.46(-10.39%)
Mar 05, 2020
4.498
4.513
4.236
4.397
113,541,872
-0.22(-4.79%)
Mar 04, 2020
4.663
4.663
4.532
4.618
63,810,184
+0.06(+1.40%)
Mar 03, 2020
4.686
4.836
4.491
4.555
99,746,864
-0.12(-2.64%)
Mar 02, 2020
4.570
4.706
4.500
4.678
79,910,896
+0.15(+3.22%)
Feb 28, 2020
4.330
4.536
4.311
4.532
125,375,760
+0.01(+0.17%)
Feb 27, 2020
4.495
4.701
4.386
4.525
111,587,512
-0.18(-3.74%)
Feb 26, 2020
4.809
4.907
4.663
4.701
110,165,960
-0.10(-2.11%)
Feb 25, 2020
4.944
4.982
4.727
4.802
70,452,728
-0.10(-1.99%)
Feb 24, 2020
4.922
4.974
4.761
4.899
102,293,848
-0.36(-6.77%)
Feb 21, 2020
5.307
5.311
5.203
5.255
60,437,220
-0.14(-2.57%)
Feb 20, 2020
5.532
5.592
5.382
5.394
57,274,896
-0.18(-3.29%)
Feb 19, 2020
5.532
5.596
5.517
5.577
43,271,572
+0.12(+2.27%)
Feb 18, 2020
5.364
5.502
5.360
5.454
55,411,476
-0.03(-0.55%)
Feb 14, 2020
5.555
5.562
5.459
5.484
37,932,520
+0.00(+0.07%)
Feb 13, 2020
5.585
5.585
5.454
5.480
58,609,496
-0.11(-1.94%)
Feb 12, 2020
5.547
5.626
5.547
5.588
64,542,708
+0.04(+0.67%)
Feb 11, 2020
5.517
5.570
5.480
5.551
70,505,600
+0.16(+2.92%)
Feb 10, 2020
5.412
5.427
5.330
5.394
77,569,776
-0.07(-1.23%)
Feb 07, 2020
5.521
5.528
5.351
5.461
105,697,056
-0.02(-0.34%)
Feb 06, 2020
5.555
5.611
5.416
5.480
278,726,272
+0.07(+1.39%)
Feb 05, 2020
5.498
5.510
5.364
5.405
88,064,824
+0.02(+0.42%)
Feb 04, 2020
5.401
5.513
5.375
5.382
64,050,972
+0.06(+1.20%)
Feb 03, 2020
5.334
5.401
5.289
5.319
35,722,332
+0.03(+0.64%)
Jan 31, 2020
5.319
5.341
5.249
5.285
46,566,180
-0.14(-2.62%)
Jan 30, 2020
5.248
5.435
5.248
5.427
54,250,100
+0.04(+0.83%)
Jan 29, 2020
5.487
5.495
5.364
5.382
45,475,856
-0.05(-0.90%)
Jan 28, 2020
5.409
5.506
5.367
5.431
49,447,416
+0.11(+2.04%)
Jan 27, 2020
5.304
5.360
5.281
5.322
56,690,632
-0.21(-3.79%)
Jan 24, 2020
5.600
5.600
5.448
5.532
53,082,404
-0.05(-0.94%)
Jan 23, 2020
5.480
5.596
5.409
5.585
53,918,176
+0.05(+0.95%)
Jan 22, 2020
5.547
5.566
5.506
5.532
29,756,554
+0.00(+0.00%)
Jan 21, 2020
5.656
5.656
5.517
5.532
48,679,320
-0.15(-2.57%)
Jan 17, 2020
5.622
5.697
5.600
5.678
50,691,048
+0.10(+1.81%)
Jan 16, 2020
5.603
5.603
5.517
5.577
45,358,824
+0.01(+0.13%)
Jan 15, 2020
5.686
5.705
5.558
5.570
50,350,860
-0.19(-3.25%)
Jan 14, 2020
5.764
5.779
5.695
5.757
33,433,508
-0.04(-0.71%)
Jan 13, 2020
5.821
5.839
5.764
5.798
51,185,372
-0.06(-1.02%)
Jan 10, 2020
5.903
5.946
5.843
5.858
26,962,766
-0.04(-0.70%)
Jan 09, 2020
5.888
5.940
5.843
5.899
35,702,068
+0.02(+0.32%)
Jan 08, 2020
5.982
6.000
5.851
5.881
60,162,232
-0.13(-2.24%)
Jan 07, 2020
6.000
6.030
5.952
6.015
30,109,946
-0.06(-0.99%)
Jan 06, 2020
5.933
6.105
5.933
6.075
44,357,812
+0.09(+1.44%)
Jan 03, 2020
6.057
6.102
5.982
5.989
47,155,408
-0.10(-1.72%)
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
.