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
)
17.22
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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, 2019
5.743
5.796
5.693
5.764
70,182,744
+0.11(+1.87%)
Jan 30, 2019
5.591
5.658
5.538
5.658
44,644,688
+0.15(+2.76%)
Jan 29, 2019
5.502
5.562
5.460
5.506
38,704,804
+0.17(+3.18%)
Jan 28, 2019
5.456
5.463
5.294
5.336
69,425,536
-0.26(-4.61%)
Jan 25, 2019
5.527
5.608
5.518
5.594
35,376,056
+0.11(+1.93%)
Jan 24, 2019
5.456
5.534
5.432
5.488
29,999,882
+0.01(+0.26%)
Jan 23, 2019
5.421
5.474
5.364
5.474
32,705,418
+0.11(+1.98%)
Jan 22, 2019
5.439
5.467
5.313
5.368
33,669,020
-0.08(-1.43%)
Jan 18, 2019
5.516
5.524
5.407
5.446
45,339,840
-0.01(-0.13%)
Jan 17, 2019
5.340
5.483
5.333
5.453
43,013,008
+0.04(+0.78%)
Jan 16, 2019
5.340
5.428
5.308
5.410
40,180,976
+0.02(+0.39%)
Jan 15, 2019
5.425
5.453
5.336
5.389
36,216,284
-0.03(-0.59%)
Jan 14, 2019
5.364
5.488
5.354
5.421
26,215,588
+0.01(+0.26%)
Jan 11, 2019
5.382
5.432
5.345
5.407
28,819,874
-0.07(-1.23%)
Jan 10, 2019
5.453
5.506
5.393
5.474
43,240,848
-0.05(-0.90%)
Jan 09, 2019
5.506
5.552
5.485
5.524
51,165,700
+0.15(+2.76%)
Jan 08, 2019
5.425
5.456
5.329
5.375
49,648,936
+0.05(+0.93%)
Jan 07, 2019
5.272
5.494
5.110
5.326
105,410,544
+0.11(+2.03%)
Jan 04, 2019
5.103
5.234
5.059
5.219
59,622,940
+0.18(+3.51%)
Jan 03, 2019
5.092
5.099
4.926
5.043
72,625,608
+0.09(+1.78%)
Jan 02, 2019
4.664
4.990
4.629
4.954
87,658,104
+0.35(+7.69%)
Dec 31, 2018
4.671
4.707
4.555
4.601
29,895,038
-0.01(-0.15%)
Dec 28, 2018
4.601
4.661
4.540
4.608
46,717,024
+0.09(+2.00%)
Dec 27, 2018
4.433
4.518
4.376
4.518
40,066,416
+0.03(+0.63%)
Dec 26, 2018
4.235
4.493
4.196
4.489
77,017,248
+0.22(+5.12%)
Dec 24, 2018
4.334
4.408
4.267
4.270
21,713,208
-0.10(-2.26%)
Dec 21, 2018
4.412
4.523
4.334
4.369
60,122,804
-0.07(-1.67%)
Dec 20, 2018
4.436
4.539
4.383
4.443
69,723,320
-0.03(-0.63%)
Dec 19, 2018
4.465
4.680
4.447
4.472
96,449,520
-0.07(-1.63%)
Dec 18, 2018
4.662
4.680
4.539
4.546
64,457,864
-0.11(-2.42%)
Dec 17, 2018
4.726
4.818
4.655
4.659
48,637,284
-0.07(-1.49%)
Dec 14, 2018
4.726
4.819
4.708
4.729
35,456,908
-0.08(-1.69%)
Dec 13, 2018
4.765
4.832
4.754
4.810
36,875,860
+0.01(+0.15%)
Dec 12, 2018
4.863
4.927
4.793
4.803
60,641,136
+0.06(+1.26%)
Dec 11, 2018
4.878
4.878
4.673
4.743
57,139,708
-0.03(-0.67%)
Dec 10, 2018
4.807
4.849
4.733
4.775
66,407,416
-0.25(-4.99%)
Dec 07, 2018
5.107
5.211
4.990
5.026
62,924,756
+0.04(+0.71%)
Dec 06, 2018
4.955
5.005
4.849
4.990
78,022,792
-0.19(-3.61%)
Dec 04, 2018
5.322
5.352
5.142
5.178
64,296,408
-0.13(-2.46%)
Dec 03, 2018
5.347
5.393
5.255
5.308
65,571,392
+0.17(+3.30%)
Nov 30, 2018
5.072
5.174
5.005
5.139
46,567,244
+0.08(+1.61%)
Nov 29, 2018
5.043
5.121
4.996
5.058
60,097,440
-0.02(-0.42%)
Nov 28, 2018
5.121
5.142
4.920
5.079
66,937,976
-0.00(-0.07%)
Nov 27, 2018
4.916
5.125
4.906
5.082
69,590,288
+0.24(+4.96%)
Nov 26, 2018
4.934
4.976
4.800
4.842
75,015,528
-0.05(-1.08%)
Nov 23, 2018
4.878
4.952
4.846
4.895
76,961,144
-0.16(-3.13%)
Nov 21, 2018
5.053
5.053
5.053
0
+0.14(+2.79%)
Nov 20, 2018
5.096
5.131
4.906
4.916
72,375,592
-0.31(-5.86%)
Nov 19, 2018
5.254
5.254
5.120
5.222
64,521,260
-0.00(-0.07%)
Nov 16, 2018
5.180
5.267
5.122
5.226
57,285,896
+0.11(+2.06%)
Nov 15, 2018
5.018
5.150
5.018
5.120
54,918,236
+0.11(+2.25%)
Nov 14, 2018
5.029
5.060
4.920
5.008
77,889,280
+0.12(+2.45%)
Nov 13, 2018
4.990
5.064
4.856
4.888
119,410,592
-0.29(-5.57%)
Nov 12, 2018
5.342
5.349
5.176
5.176
51,603,612
-0.08(-1.47%)
Nov 09, 2018
5.257
5.289
5.106
5.254
80,085,656
+0.00(+0.00%)
Nov 08, 2018
5.444
5.451
5.236
5.254
74,291,680
-0.21(-3.92%)
Nov 07, 2018
5.584
5.595
5.366
5.468
73,084,368
-0.11(-2.02%)
Nov 06, 2018
5.637
5.806
5.539
5.581
68,432,264
-0.19(-3.35%)
Nov 05, 2018
5.725
5.781
5.665
5.774
59,505,240
+0.10(+1.80%)
Nov 02, 2018
5.669
5.795
5.579
5.672
57,335,944
-0.01(-0.12%)
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
.