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 (%)
Jan 31, 2018
4.785
4.806
4.663
4.680
54,383,152
+0.02(+0.45%)
Jan 30, 2018
4.736
4.736
4.589
4.659
86,064,056
-0.12(-2.42%)
Jan 29, 2018
4.799
4.866
4.736
4.775
65,078,004
-0.07(-1.45%)
Jan 26, 2018
4.610
4.859
4.579
4.845
117,341,232
+0.20(+4.30%)
Jan 25, 2018
4.638
4.778
4.582
4.645
100,713,192
+0.06(+1.30%)
Jan 24, 2018
4.414
4.651
4.369
4.586
180,105,216
+0.36(+8.63%)
Jan 23, 2018
4.193
4.232
4.156
4.221
72,641,040
-0.07(-1.63%)
Jan 22, 2018
4.221
4.299
4.221
4.292
34,943,856
+0.03(+0.74%)
Jan 19, 2018
4.228
4.267
4.207
4.260
44,850,104
+0.01(+0.25%)
Jan 18, 2018
4.270
4.285
4.186
4.249
91,168,864
+0.00(+0.08%)
Jan 17, 2018
4.141
4.246
4.120
4.246
68,368,328
+0.15(+3.59%)
Jan 16, 2018
4.081
4.101
4.058
4.099
78,245,712
+0.08(+2.01%)
Jan 12, 2018
4.018
4.018
4.018
0
+0.03(+0.79%)
Jan 11, 2018
3.889
3.987
3.871
3.987
80,277,120
+0.12(+2.99%)
Jan 10, 2018
3.903
3.913
3.850
3.871
40,921,892
-0.03(-0.81%)
Jan 09, 2018
3.924
3.952
3.903
3.903
41,754,748
-0.03(-0.71%)
Jan 08, 2018
3.875
3.931
3.862
3.931
38,523,312
+0.05(+1.26%)
Jan 05, 2018
3.850
3.883
3.815
3.882
34,910,628
+0.03(+0.73%)
Jan 04, 2018
3.854
3.896
3.831
3.854
65,488,884
+0.01(+0.27%)
Jan 03, 2018
3.784
3.854
3.724
3.843
61,374,324
+0.09(+2.52%)
Jan 02, 2018
3.664
3.747
3.654
3.748
40,029,276
+0.14(+3.98%)
Dec 29, 2017
3.605
3.605
3.605
0
+0.02(+0.68%)
Dec 28, 2017
3.584
3.594
3.566
3.580
19,910,944
+0.04(+1.19%)
Dec 27, 2017
3.580
3.608
3.528
3.538
28,033,296
-0.02(-0.59%)
Dec 26, 2017
3.528
3.563
3.502
3.559
23,929,826
+0.06(+1.70%)
Dec 22, 2017
3.538
3.545
3.493
3.500
26,369,208
-0.05(-1.28%)
Dec 21, 2017
3.433
3.549
3.423
3.545
53,202,280
+0.13(+3.79%)
Dec 20, 2017
3.388
3.423
3.358
3.416
32,696,154
+0.05(+1.35%)
Dec 19, 2017
3.349
3.381
3.339
3.370
23,682,780
+0.00(+0.10%)
Dec 18, 2017
3.374
3.430
3.354
3.367
39,795,240
+0.06(+1.91%)
Dec 15, 2017
3.377
3.377
3.297
3.304
50,728,832
-0.02(-0.53%)
Dec 14, 2017
3.325
3.389
3.314
3.321
42,601,668
-0.05(-1.56%)
Dec 13, 2017
3.479
3.500
3.349
3.374
53,210,304
-0.11(-3.12%)
Dec 12, 2017
3.356
3.493
3.346
3.482
65,179,408
+0.07(+2.05%)
Dec 11, 2017
3.409
3.437
3.398
3.412
31,722,566
+0.01(+0.41%)
Dec 08, 2017
3.461
3.465
3.388
3.398
51,366,200
+0.02(+0.52%)
Dec 07, 2017
3.335
3.433
3.335
3.381
50,437,372
-0.10(-2.82%)
Dec 06, 2017
3.468
3.517
3.410
3.479
51,337,508
+0.03(+0.81%)
Dec 05, 2017
3.528
3.548
3.431
3.451
38,930,032
-0.03(-0.91%)
Dec 04, 2017
3.461
3.552
3.461
3.482
41,974,968
+0.03(+0.81%)
Dec 01, 2017
3.465
3.517
3.451
3.454
43,822,936
+0.05(+1.44%)
Nov 30, 2017
3.426
3.458
3.346
3.405
60,483,004
-0.03(-0.92%)
Nov 29, 2017
3.514
3.521
3.435
3.437
54,811,760
-0.12(-3.45%)
Nov 28, 2017
3.552
3.608
3.540
3.559
29,912,986
+0.01(+0.40%)
Nov 27, 2017
3.566
3.580
3.530
3.545
30,584,224
-0.07(-1.94%)
Nov 24, 2017
3.622
3.636
3.601
3.615
15,046,368
+0.02(+0.58%)
Nov 22, 2017
3.545
3.622
3.538
3.594
32,101,376
+0.08(+2.29%)
Nov 21, 2017
3.594
3.629
3.507
3.514
57,920,516
-0.05(-1.38%)
Nov 20, 2017
3.517
3.580
3.507
3.563
20,219,780
+0.01(+0.30%)
Nov 17, 2017
3.521
3.582
3.486
3.552
35,095,868
+0.06(+1.71%)
Nov 16, 2017
3.503
3.538
3.440
3.493
63,277,888
+0.05(+1.42%)
Nov 15, 2017
3.335
3.475
3.297
3.444
47,051,916
+0.05(+1.55%)
Nov 14, 2017
3.636
3.650
3.384
3.391
105,215,952
-0.33(-8.85%)
Nov 13, 2017
3.703
3.770
3.682
3.720
35,336,956
-0.03(-0.84%)
Nov 10, 2017
3.759
3.794
3.713
3.752
30,469,474
-0.05(-1.20%)
Nov 09, 2017
3.784
3.836
3.770
3.798
33,941,648
-0.02(-0.64%)
Nov 08, 2017
3.777
3.826
3.729
3.822
50,890,896
+0.11(+2.83%)
Nov 07, 2017
3.871
3.889
3.692
3.717
81,013,288
-0.20(-5.01%)
Nov 06, 2017
3.780
3.917
3.777
3.913
53,896,944
+0.17(+4.49%)
Nov 03, 2017
3.777
3.784
3.675
3.745
55,078,192
-0.04(-1.02%)
Nov 02, 2017
3.763
3.791
3.722
3.784
34,429,344
-0.01(-0.28%)
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
.