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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2018
5.037
5.044
4.911
4.915
63,401,976
-0.06(-1.20%)
Feb 27, 2018
5.076
5.104
4.967
4.974
59,427,964
-0.06(-1.25%)
Feb 26, 2018
4.992
5.048
4.938
5.037
69,654,184
+0.16(+3.23%)
Feb 23, 2018
4.810
4.913
4.768
4.880
60,367,740
+0.14(+3.03%)
Feb 22, 2018
4.736
44,061,412
+0.13(+2.81%)
Feb 21, 2018
4.705
4.754
4.603
4.607
49,814,760
-0.05(-0.98%)
Feb 20, 2018
4.540
4.719
4.533
4.652
54,451,108
+0.19(+4.24%)
Feb 16, 2018
4.463
4.463
4.463
0
-0.02(-0.55%)
Feb 15, 2018
4.474
4.503
4.435
4.488
36,546,096
+0.05(+1.10%)
Feb 14, 2018
4.316
4.474
4.271
4.439
70,386,152
+0.07(+1.68%)
Feb 13, 2018
4.334
4.386
4.313
4.365
31,341,680
+0.00(+0.08%)
Feb 12, 2018
4.390
4.453
4.316
4.362
34,636,988
+0.04(+0.97%)
Feb 09, 2018
4.369
4.410
4.155
4.320
82,170,776
+0.05(+1.06%)
Feb 08, 2018
4.537
4.558
4.267
4.274
68,271,576
-0.19(-4.31%)
Feb 07, 2018
4.673
4.677
4.456
4.467
77,728,344
-0.20(-4.28%)
Feb 06, 2018
4.404
4.677
4.397
4.666
85,762,744
+0.20(+4.55%)
Feb 05, 2018
4.603
4.658
4.379
4.463
88,752,824
-0.20(-4.28%)
Feb 02, 2018
4.806
4.806
4.661
4.663
50,256,656
-0.22(-4.52%)
Feb 01, 2018
4.796
4.897
4.750
4.883
53,467,456
+0.21(+4.42%)
Jan 31, 2018
4.782
4.803
4.659
4.677
54,425,104
+0.02(+0.45%)
Jan 30, 2018
4.733
4.733
4.586
4.656
86,130,448
-0.12(-2.42%)
Jan 29, 2018
4.796
4.862
4.733
4.771
65,128,204
-0.07(-1.45%)
Jan 26, 2018
4.607
4.855
4.575
4.841
117,431,744
+0.20(+4.30%)
Jan 25, 2018
4.635
4.775
4.579
4.642
100,790,888
+0.06(+1.30%)
Jan 24, 2018
4.411
4.647
4.365
4.582
180,244,144
+0.36(+8.63%)
Jan 23, 2018
4.190
4.229
4.152
4.218
72,697,072
-0.07(-1.63%)
Jan 22, 2018
4.218
4.295
4.218
4.288
34,970,812
+0.03(+0.74%)
Jan 19, 2018
4.225
4.264
4.204
4.257
44,884,704
+0.01(+0.25%)
Jan 18, 2018
4.267
4.281
4.183
4.246
91,239,192
+0.00(+0.08%)
Jan 17, 2018
4.138
4.243
4.117
4.243
68,421,064
+0.15(+3.59%)
Jan 16, 2018
4.078
4.097
4.055
4.096
78,306,072
+0.08(+2.01%)
Jan 12, 2018
4.015
4.015
4.015
0
+0.03(+0.79%)
Jan 11, 2018
3.886
3.984
3.868
3.984
80,339,048
+0.12(+2.99%)
Jan 10, 2018
3.900
3.910
3.847
3.868
40,953,460
-0.03(-0.81%)
Jan 09, 2018
3.921
3.949
3.900
3.900
41,786,956
-0.03(-0.71%)
Jan 08, 2018
3.872
3.928
3.859
3.928
38,553,028
+0.05(+1.26%)
Jan 05, 2018
3.847
3.880
3.812
3.879
34,937,556
+0.03(+0.73%)
Jan 04, 2018
3.851
3.893
3.828
3.851
65,539,400
+0.01(+0.27%)
Jan 03, 2018
3.781
3.851
3.721
3.840
61,421,672
+0.09(+2.52%)
Jan 02, 2018
3.662
3.744
3.651
3.746
40,060,156
+0.14(+3.98%)
Dec 29, 2017
3.602
3.602
3.602
0
+0.02(+0.68%)
Dec 28, 2017
3.581
3.592
3.564
3.578
19,926,302
+0.04(+1.19%)
Dec 27, 2017
3.578
3.606
3.525
3.536
28,054,922
-0.02(-0.59%)
Dec 26, 2017
3.525
3.560
3.499
3.557
23,948,286
+0.06(+1.70%)
Dec 22, 2017
3.536
3.543
3.490
3.497
26,389,550
-0.05(-1.28%)
Dec 21, 2017
3.431
3.546
3.420
3.543
53,243,320
+0.13(+3.79%)
Dec 20, 2017
3.385
3.420
3.355
3.413
32,721,378
+0.05(+1.35%)
Dec 19, 2017
3.347
3.378
3.336
3.368
23,701,050
+0.00(+0.10%)
Dec 18, 2017
3.371
3.427
3.352
3.364
39,825,940
+0.06(+1.91%)
Dec 15, 2017
3.375
3.375
3.294
3.301
50,767,964
-0.02(-0.53%)
Dec 14, 2017
3.322
3.387
3.312
3.319
42,634,528
-0.05(-1.56%)
Dec 13, 2017
3.476
3.497
3.347
3.371
53,251,352
-0.11(-3.12%)
Dec 12, 2017
3.354
3.490
3.343
3.480
65,229,688
+0.07(+2.05%)
Dec 11, 2017
3.406
3.434
3.396
3.410
31,747,036
+0.01(+0.41%)
Dec 08, 2017
3.459
3.462
3.385
3.396
51,405,828
+0.02(+0.52%)
Dec 07, 2017
3.333
3.431
3.333
3.378
50,476,280
-0.10(-2.82%)
Dec 06, 2017
3.466
3.515
3.408
3.476
51,377,112
+0.03(+0.81%)
Dec 05, 2017
3.525
3.545
3.428
3.448
38,960,064
-0.03(-0.91%)
Dec 04, 2017
3.459
3.550
3.459
3.480
42,007,348
+0.03(+0.81%)
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
.