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
)
15.21
+0.28 (+1.88%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 29, 2018
5.290
5.290
5.290
0
+0.14(+2.76%)
Mar 28, 2018
5.193
5.230
5.101
5.148
33,120,246
-0.07(-1.43%)
Mar 27, 2018
5.406
5.410
5.185
5.223
44,866,380
-0.19(-3.52%)
Mar 26, 2018
5.458
5.470
5.324
5.414
36,941,968
+0.06(+1.12%)
Mar 23, 2018
5.354
5.432
5.286
5.354
40,166,764
+0.04(+0.85%)
Mar 22, 2018
5.320
5.402
5.271
5.309
36,227,624
-0.11(-2.00%)
Mar 21, 2018
5.178
5.443
5.167
5.417
46,276,040
+0.27(+5.31%)
Mar 20, 2018
5.174
5.241
5.133
5.144
35,196,476
+0.01(+0.15%)
Mar 19, 2018
5.226
5.253
5.122
5.137
36,577,152
-0.14(-2.62%)
Mar 16, 2018
5.260
5.339
5.253
5.275
34,611,828
+0.01(+0.21%)
Mar 15, 2018
5.339
5.365
5.208
5.264
40,097,460
-0.15(-2.83%)
Mar 14, 2018
5.440
5.462
5.369
5.417
26,991,086
+0.01(+0.28%)
Mar 13, 2018
5.507
5.544
5.387
5.402
28,944,126
-0.09(-1.57%)
Mar 12, 2018
5.511
5.544
5.443
5.488
23,545,460
-0.01(-0.27%)
Mar 09, 2018
5.421
5.503
5.404
5.503
36,924,032
+0.16(+3.08%)
Mar 08, 2018
5.384
5.404
5.264
5.339
30,522,020
-0.02(-0.42%)
Mar 07, 2018
5.283
5.361
61,357,144
-0.12(-2.25%)
Mar 06, 2018
5.559
5.586
5.455
5.485
49,218,372
+0.01(+0.27%)
Mar 05, 2018
5.305
5.500
5.294
5.470
53,704,748
+0.16(+2.96%)
Mar 02, 2018
5.133
5.326
5.077
5.313
38,724,992
+0.08(+1.57%)
Mar 01, 2018
5.290
5.326
5.146
5.230
45,361,120
-0.02(-0.43%)
Feb 28, 2018
5.384
5.391
5.249
5.253
59,323,972
-0.06(-1.20%)
Feb 27, 2018
5.425
5.455
5.309
5.316
55,605,568
-0.07(-1.25%)
Feb 26, 2018
5.335
5.395
5.277
5.384
65,174,040
+0.17(+3.23%)
Feb 23, 2018
5.140
5.251
5.096
5.215
56,484,900
+0.15(+3.03%)
Feb 22, 2018
5.062
41,227,392
+0.14(+2.81%)
Feb 21, 2018
5.028
5.081
4.920
4.923
46,610,684
-0.05(-0.98%)
Feb 20, 2018
4.852
5.043
4.845
4.972
50,948,824
+0.20(+4.24%)
Feb 16, 2018
4.770
4.770
4.770
0
-0.03(-0.55%)
Feb 15, 2018
4.781
4.813
4.740
4.796
34,195,456
+0.05(+1.10%)
Feb 14, 2018
4.613
4.781
4.564
4.744
65,858,932
+0.08(+1.68%)
Feb 13, 2018
4.632
4.688
4.609
4.665
29,325,790
+0.00(+0.08%)
Feb 12, 2018
4.691
4.759
4.613
4.662
32,409,142
+0.04(+0.97%)
Feb 09, 2018
4.669
4.714
4.441
4.617
76,885,568
+0.05(+1.06%)
Feb 08, 2018
4.849
4.871
4.561
4.568
63,880,360
-0.21(-4.31%)
Feb 07, 2018
4.995
4.998
4.763
4.774
72,728,872
-0.21(-4.28%)
Feb 06, 2018
4.706
4.998
4.699
4.987
80,246,496
+0.22(+4.55%)
Feb 05, 2018
4.920
4.978
4.680
4.770
83,044,256
-0.21(-4.28%)
Feb 02, 2018
5.137
5.137
4.981
4.983
47,024,156
-0.24(-4.52%)
Feb 01, 2018
5.125
5.234
5.077
5.219
50,028,436
+0.22(+4.42%)
Jan 31, 2018
5.110
5.133
4.980
4.998
50,924,492
+0.02(+0.45%)
Jan 30, 2018
5.058
5.058
4.901
4.976
80,590,552
-0.12(-2.42%)
Jan 29, 2018
5.125
5.197
5.058
5.099
60,939,172
-0.07(-1.45%)
Jan 26, 2018
4.923
5.189
4.890
5.174
109,878,560
+0.21(+4.30%)
Jan 25, 2018
4.953
5.103
4.894
4.961
94,308,032
+0.06(+1.30%)
Jan 24, 2018
4.714
4.966
4.665
4.897
168,650,880
+0.39(+8.63%)
Jan 23, 2018
4.478
4.519
4.438
4.508
68,021,208
-0.07(-1.63%)
Jan 22, 2018
4.508
4.590
4.508
4.583
32,721,496
+0.03(+0.74%)
Jan 19, 2018
4.516
4.557
4.493
4.549
41,997,728
+0.01(+0.25%)
Jan 18, 2018
4.561
4.575
4.471
4.538
85,370,704
+0.00(+0.08%)
Jan 17, 2018
4.422
4.534
4.400
4.534
64,020,236
+0.16(+3.59%)
Jan 16, 2018
4.359
4.379
4.334
4.377
73,269,440
+0.09(+2.01%)
Jan 12, 2018
4.291
4.291
4.291
0
+0.03(+0.79%)
Jan 11, 2018
4.153
4.257
4.134
4.257
75,171,656
+0.12(+2.99%)
Jan 10, 2018
4.168
4.179
4.112
4.134
38,319,340
-0.03(-0.81%)
Jan 09, 2018
4.190
4.220
4.168
4.168
39,099,228
-0.03(-0.71%)
Jan 08, 2018
4.138
4.198
4.124
4.198
36,073,304
+0.05(+1.26%)
Jan 05, 2018
4.112
4.147
4.074
4.145
32,690,380
+0.03(+0.73%)
Jan 04, 2018
4.115
4.160
4.091
4.115
61,323,920
+0.01(+0.27%)
Jan 03, 2018
4.040
4.115
3.977
4.104
57,471,040
+0.10(+2.52%)
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
.