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 (%)
May 31, 2018
4.172
4.246
4.148
4.162
54,261,360
-0.02(-0.50%)
May 30, 2018
4.113
4.351
4.053
4.183
118,918,576
+0.00(+0.00%)
May 29, 2018
3.874
4.264
3.867
4.183
177,280,112
-0.24(-5.47%)
May 25, 2018
4.425
4.425
4.425
0
-0.06(-1.33%)
May 24, 2018
4.607
4.716
4.432
4.485
277,863,872
-0.82(-15.42%)
May 23, 2018
5.408
5.464
5.274
5.302
59,775,356
-0.21(-3.76%)
May 22, 2018
5.464
5.629
5.423
5.509
69,189,712
-0.06(-1.09%)
May 21, 2018
5.801
5.840
5.521
5.570
75,020,992
-0.10(-1.73%)
May 18, 2018
5.668
5.770
5.553
5.668
73,084,248
-0.11(-1.82%)
May 17, 2018
5.914
5.998
5.668
5.773
97,446,808
-0.23(-3.85%)
May 16, 2018
5.935
6.026
5.889
6.005
58,342,144
+0.10(+1.72%)
May 15, 2018
5.742
5.935
5.731
5.903
71,970,400
+0.07(+1.20%)
May 14, 2018
5.742
5.914
5.710
5.833
75,644,416
+0.16(+2.84%)
May 11, 2018
5.717
5.850
5.637
5.672
83,996,904
-0.01(-0.12%)
May 10, 2018
5.437
5.787
5.409
5.679
115,555,184
+0.38(+7.14%)
May 09, 2018
4.912
5.328
4.908
5.300
109,500,736
+0.44(+9.08%)
May 08, 2018
4.926
4.954
4.743
4.859
48,063,696
-0.04(-0.86%)
May 07, 2018
4.775
4.989
4.771
4.901
63,915,252
+0.11(+2.19%)
May 04, 2018
4.792
4.852
4.740
4.796
45,874,692
-0.01(-0.29%)
May 03, 2018
4.838
4.863
4.705
4.810
32,284,074
-0.03(-0.65%)
May 02, 2018
4.792
4.919
4.785
4.842
33,130,628
+0.02(+0.36%)
May 01, 2018
4.922
4.929
4.782
4.824
27,014,866
-0.11(-2.27%)
Apr 30, 2018
4.947
4.968
4.894
4.936
23,822,290
-0.02(-0.35%)
Apr 27, 2018
4.968
4.992
4.936
4.954
33,501,782
+0.03(+0.64%)
Apr 26, 2018
4.764
4.929
4.761
4.922
44,390,452
+0.19(+4.07%)
Apr 25, 2018
4.771
4.778
4.656
4.729
49,349,912
-0.16(-3.30%)
Apr 24, 2018
4.957
4.989
4.838
4.891
27,334,016
-0.05(-0.92%)
Apr 23, 2018
4.915
4.955
4.838
4.936
27,452,078
-0.07(-1.47%)
Apr 20, 2018
4.968
5.045
4.919
5.010
34,013,624
-0.03(-0.56%)
Apr 19, 2018
5.027
5.076
4.964
5.038
39,034,736
+0.05(+0.98%)
Apr 18, 2018
4.905
5.017
4.884
4.989
35,538,780
+0.19(+4.02%)
Apr 17, 2018
4.733
4.822
4.694
4.796
28,988,306
+0.09(+2.01%)
Apr 16, 2018
4.852
4.852
4.684
4.701
33,121,482
-0.15(-3.17%)
Apr 13, 2018
4.989
5.003
4.831
4.856
42,655,488
-0.14(-2.87%)
Apr 12, 2018
5.059
5.071
4.996
4.999
33,523,196
-0.02(-0.42%)
Apr 11, 2018
4.933
5.055
4.912
5.020
45,635,452
+0.11(+2.28%)
Apr 10, 2018
4.750
4.926
4.722
4.908
48,877,188
+0.22(+4.71%)
Apr 09, 2018
4.887
4.887
4.677
4.687
37,778,636
-0.19(-3.88%)
Apr 06, 2018
4.859
4.896
4.789
4.877
48,765,288
-0.02(-0.43%)
Apr 05, 2018
4.947
5.034
4.887
4.898
48,212,376
+0.12(+2.57%)
Apr 04, 2018
4.649
4.778
4.617
4.775
44,438,080
-0.01(-0.29%)
Apr 03, 2018
4.845
4.877
4.736
4.789
31,385,116
-0.02(-0.36%)
Apr 02, 2018
4.905
4.947
4.747
4.806
30,477,708
-0.15(-2.97%)
Mar 29, 2018
4.954
4.954
4.954
0
+0.13(+2.76%)
Mar 28, 2018
4.863
4.898
4.777
4.821
35,369,688
-0.07(-1.43%)
Mar 27, 2018
5.062
5.066
4.856
4.891
47,913,592
-0.18(-3.52%)
Mar 26, 2018
5.111
5.122
4.985
5.069
39,450,972
+0.06(+1.12%)
Mar 23, 2018
5.013
5.087
4.950
5.013
42,894,788
+0.04(+0.85%)
Mar 22, 2018
4.982
5.059
4.936
4.971
38,688,108
-0.10(-2.00%)
Mar 21, 2018
4.849
5.097
4.838
5.073
49,418,988
+0.26(+5.31%)
Mar 20, 2018
4.845
4.908
4.806
4.817
37,586,928
+0.01(+0.15%)
Mar 19, 2018
4.894
4.919
4.796
4.810
39,061,376
-0.13(-2.62%)
Mar 16, 2018
4.926
4.999
4.919
4.940
36,962,576
+0.01(+0.21%)
Mar 15, 2018
4.999
5.024
4.877
4.929
42,820,776
-0.14(-2.83%)
Mar 14, 2018
5.094
5.115
5.027
5.073
28,824,252
+0.01(+0.28%)
Mar 13, 2018
5.157
5.192
5.045
5.059
30,909,938
-0.08(-1.57%)
Mar 12, 2018
5.160
5.192
5.097
5.139
25,144,608
-0.01(-0.27%)
Mar 09, 2018
5.076
5.153
5.060
5.153
39,431,820
+0.15(+3.08%)
Mar 08, 2018
5.041
5.060
4.929
4.999
32,594,998
-0.02(-0.42%)
Mar 07, 2018
4.947
5.020
65,524,364
-0.12(-2.25%)
Mar 06, 2018
5.206
5.230
5.108
5.136
52,561,160
+0.01(+0.27%)
Mar 05, 2018
4.968
5.150
4.957
5.122
57,352,236
+0.15(+2.96%)
Mar 02, 2018
4.806
4.987
4.754
4.975
41,355,092
+0.08(+1.57%)
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
.