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
)
16.97
-0.36 (-2.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 30, 2019
5.157
5.180
5.084
5.127
28,581,126
+0.06(+1.12%)
Aug 29, 2019
5.017
5.101
4.959
5.070
41,294,956
+0.12(+2.45%)
Aug 28, 2019
4.930
4.983
4.881
4.949
30,026,580
+0.06(+1.24%)
Aug 27, 2019
4.896
4.974
4.813
4.889
47,060,412
+0.05(+1.02%)
Aug 26, 2019
4.930
4.949
4.798
4.840
46,151,588
-0.07(-1.39%)
Aug 23, 2019
5.055
5.146
4.892
4.908
58,586,472
-0.24(-4.63%)
Aug 22, 2019
5.252
5.260
5.112
5.146
31,444,446
-0.08(-1.52%)
Aug 21, 2019
5.063
5.343
4.998
5.225
94,273,560
+0.28(+5.58%)
Aug 20, 2019
4.911
5.010
4.892
4.949
35,942,864
-0.02(-0.30%)
Aug 19, 2019
5.063
5.085
4.923
4.964
42,392,236
-0.04(-0.83%)
Aug 16, 2019
5.070
5.104
4.961
5.006
38,433,852
-0.05(-0.90%)
Aug 15, 2019
5.032
5.084
4.919
5.051
42,116,400
-0.02(-0.30%)
Aug 14, 2019
5.157
5.176
5.051
5.067
47,240,180
-0.26(-4.97%)
Aug 13, 2019
5.184
5.384
5.157
5.331
34,382,956
+0.07(+1.35%)
Aug 12, 2019
5.275
5.290
5.223
5.260
29,885,166
-0.19(-3.51%)
Aug 09, 2019
5.501
5.565
5.437
5.452
31,671,508
-0.05(-0.82%)
Aug 08, 2019
5.441
5.501
5.382
5.497
49,546,048
+0.17(+3.10%)
Aug 07, 2019
5.208
5.343
5.163
5.332
64,721,740
-0.05(-0.91%)
Aug 06, 2019
5.441
5.459
5.335
5.381
56,017,948
+0.05(+0.99%)
Aug 05, 2019
5.433
5.441
5.292
5.328
60,057,636
-0.29(-5.15%)
Aug 02, 2019
5.722
5.768
5.570
5.617
59,546,720
+0.09(+1.56%)
Aug 01, 2019
5.632
5.722
5.422
5.531
63,614,680
-0.12(-2.19%)
Jul 31, 2019
5.749
5.756
5.589
5.655
43,012,680
-0.03(-0.53%)
Jul 30, 2019
5.715
5.734
5.666
5.685
35,070,004
-0.04(-0.66%)
Jul 29, 2019
5.644
5.734
5.617
5.722
28,790,852
+0.06(+1.06%)
Jul 26, 2019
5.798
5.801
5.636
5.662
51,443,412
-0.15(-2.65%)
Jul 25, 2019
5.944
5.948
5.809
5.816
35,357,496
-0.14(-2.40%)
Jul 24, 2019
6.038
6.089
5.955
5.959
29,565,194
-0.08(-1.31%)
Jul 23, 2019
6.023
6.042
5.974
6.038
42,727,048
+0.03(+0.50%)
Jul 22, 2019
6.057
6.076
5.995
6.008
25,082,052
+0.00(+0.00%)
Jul 19, 2019
6.049
6.053
5.974
6.008
28,919,836
-0.05(-0.87%)
Jul 18, 2019
6.076
6.083
5.993
6.061
27,557,272
-0.01(-0.19%)
Jul 17, 2019
6.113
6.113
6.023
6.072
30,309,266
-0.01(-0.19%)
Jul 16, 2019
6.181
6.217
6.059
6.083
34,549,492
-0.11(-1.82%)
Jul 15, 2019
6.316
6.342
6.188
6.196
32,816,658
-0.13(-2.02%)
Jul 12, 2019
6.271
6.367
6.260
6.324
51,738,300
+0.05(+0.84%)
Jul 11, 2019
6.170
6.279
6.158
6.271
61,828,608
+0.15(+2.52%)
Jul 10, 2019
6.143
6.170
6.102
6.117
63,068,584
+0.09(+1.43%)
Jul 09, 2019
5.974
6.051
5.929
6.031
36,089,976
+0.02(+0.31%)
Jul 08, 2019
5.929
6.023
5.903
6.012
46,954,132
+0.12(+2.04%)
Jul 05, 2019
5.865
5.940
5.843
5.892
28,824,024
+0.13(+2.28%)
Jul 03, 2019
5.741
5.805
5.724
5.760
19,702,972
+0.04(+0.66%)
Jul 02, 2019
5.801
5.813
5.685
5.722
48,072,384
-0.10(-1.68%)
Jul 01, 2019
6.000
6.012
5.813
5.820
45,692,064
-0.03(-0.51%)
Jun 28, 2019
5.903
5.963
5.799
5.850
31,685,080
+0.01(+0.19%)
Jun 27, 2019
5.892
5.905
5.737
5.839
80,776,864
-0.12(-2.02%)
Jun 26, 2019
5.997
6.034
5.929
5.959
155,004,640
-0.05(-0.75%)
Jun 25, 2019
6.132
6.143
5.955
6.004
57,059,432
-0.23(-3.68%)
Jun 24, 2019
6.207
6.260
6.181
6.233
39,377,884
-0.01(-0.18%)
Jun 21, 2019
6.170
6.279
6.170
6.245
46,139,676
+0.09(+1.53%)
Jun 20, 2019
6.042
6.200
6.042
6.151
40,654,316
+0.16(+2.70%)
Jun 19, 2019
5.892
5.989
5.875
5.989
30,432,084
+0.06(+0.95%)
Jun 18, 2019
5.873
5.970
5.869
5.933
29,557,816
+0.12(+2.13%)
Jun 17, 2019
5.798
5.886
5.786
5.809
22,524,852
+0.02(+0.39%)
Jun 14, 2019
5.779
5.820
5.730
5.786
30,785,246
-0.03(-0.45%)
Jun 13, 2019
5.850
5.884
5.798
5.813
33,772,836
+0.10(+1.71%)
Jun 12, 2019
5.771
5.839
5.687
5.715
33,546,778
-0.12(-2.00%)
Jun 11, 2019
5.711
5.854
5.696
5.831
36,719,596
+0.17(+2.99%)
Jun 10, 2019
5.719
5.768
5.629
5.662
43,206,040
-0.12(-2.02%)
Jun 07, 2019
5.666
5.783
5.666
5.779
36,413,944
+0.16(+2.88%)
Jun 06, 2019
5.583
5.692
5.516
5.617
28,540,686
+0.09(+1.63%)
Jun 05, 2019
5.647
5.659
5.465
5.527
37,462,916
-0.12(-2.13%)
Jun 04, 2019
5.595
5.651
5.580
5.647
23,387,826
+0.10(+1.76%)
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
.