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
)
17.01
+0.38 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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, 2019
5.772
5.823
5.684
5.725
39,114,496
+0.04(+0.76%)
Mar 28, 2019
5.495
5.718
5.485
5.682
53,600,104
+0.11(+2.00%)
Mar 27, 2019
5.725
5.761
5.553
5.571
66,620,684
-0.32(-5.49%)
Mar 26, 2019
5.826
5.913
5.779
5.895
49,414,492
+0.18(+3.21%)
Mar 25, 2019
5.722
5.772
5.628
5.711
54,497,296
+0.02(+0.38%)
Mar 22, 2019
5.873
5.938
5.675
5.690
98,742,192
-0.44(-7.21%)
Mar 21, 2019
6.211
6.283
5.974
6.132
84,760,048
-0.21(-3.29%)
Mar 20, 2019
6.240
6.438
6.229
6.340
58,970,908
+0.09(+1.50%)
Mar 19, 2019
6.182
6.315
6.150
6.247
89,475,880
+0.09(+1.52%)
Mar 18, 2019
5.977
6.153
5.970
6.153
63,662,716
+0.19(+3.13%)
Mar 15, 2019
5.855
5.981
5.851
5.966
67,561,144
+0.12(+2.09%)
Mar 14, 2019
5.844
5.905
5.797
5.844
38,965,776
+0.00(+0.00%)
Mar 13, 2019
5.664
5.884
5.661
5.844
38,334,008
+0.15(+2.72%)
Mar 12, 2019
5.729
5.815
5.675
5.690
30,654,796
-0.02(-0.32%)
Mar 11, 2019
5.528
5.743
5.521
5.708
56,196,416
+0.32(+5.94%)
Mar 08, 2019
5.348
5.398
5.303
5.387
35,071,304
-0.02(-0.40%)
Mar 07, 2019
5.506
5.506
5.377
5.409
29,313,452
-0.09(-1.64%)
Mar 06, 2019
5.596
5.614
5.452
5.499
31,005,286
-0.13(-2.36%)
Mar 05, 2019
5.567
5.643
5.549
5.632
17,154,082
+0.04(+0.64%)
Mar 04, 2019
5.621
5.646
5.542
5.596
23,142,002
+0.03(+0.45%)
Mar 01, 2019
5.639
5.700
5.549
5.571
40,659,368
-0.08(-1.46%)
Feb 28, 2019
5.895
5.898
5.600
5.654
77,649,536
-0.25(-4.26%)
Feb 27, 2019
5.880
5.959
5.833
5.905
34,475,900
+0.05(+0.92%)
Feb 26, 2019
5.891
5.938
5.808
5.851
35,874,652
+0.01(+0.18%)
Feb 25, 2019
5.952
5.963
5.841
5.841
44,061,688
-0.14(-2.35%)
Feb 22, 2019
6.006
6.022
5.945
5.981
32,111,968
-0.01(-0.12%)
Feb 21, 2019
5.981
6.038
5.900
5.988
38,436,608
-0.03(-0.42%)
Feb 20, 2019
6.006
6.143
5.988
6.013
45,519,536
-0.03(-0.48%)
Feb 19, 2019
5.981
6.082
5.977
6.042
31,069,892
+0.02(+0.30%)
Feb 15, 2019
6.038
6.053
5.963
6.024
31,536,952
+0.01(+0.18%)
Feb 14, 2019
5.830
6.042
5.808
6.013
51,637,772
+0.17(+2.83%)
Feb 13, 2019
5.794
5.891
5.787
5.848
41,791,440
+0.08(+1.37%)
Feb 12, 2019
5.715
5.808
5.693
5.769
46,620,200
+0.26(+4.70%)
Feb 11, 2019
5.574
5.574
5.481
5.510
37,393,308
-0.13(-2.36%)
Feb 08, 2019
5.693
5.700
5.537
5.643
29,712,914
-0.07(-1.20%)
Feb 07, 2019
5.837
5.851
5.621
5.711
56,292,496
-0.12(-2.10%)
Feb 06, 2019
5.837
5.884
5.790
5.833
53,954,028
-0.15(-2.47%)
Feb 05, 2019
5.898
6.006
5.887
5.981
32,752,796
+0.05(+0.85%)
Feb 04, 2019
5.815
5.963
5.805
5.930
44,087,776
+0.02(+0.37%)
Feb 01, 2019
5.819
5.913
5.808
5.909
41,721,536
+0.05(+0.80%)
Jan 31, 2019
5.841
5.895
5.790
5.862
69,007,752
+0.11(+1.87%)
Jan 30, 2019
5.686
5.754
5.632
5.754
43,897,252
+0.15(+2.76%)
Jan 29, 2019
5.596
5.657
5.553
5.600
38,056,816
+0.17(+3.18%)
Jan 28, 2019
5.549
5.556
5.384
5.427
68,263,232
-0.26(-4.61%)
Jan 25, 2019
5.621
5.704
5.612
5.690
34,783,796
+0.11(+1.93%)
Jan 24, 2019
5.549
5.628
5.524
5.582
29,497,630
+0.01(+0.26%)
Jan 23, 2019
5.513
5.567
5.456
5.567
32,157,870
+0.11(+1.98%)
Jan 22, 2019
5.531
5.560
5.404
5.459
33,105,338
-0.08(-1.43%)
Jan 18, 2019
5.610
5.618
5.499
5.538
44,580,772
-0.01(-0.13%)
Jan 17, 2019
5.431
5.576
5.423
5.546
42,292,892
+0.04(+0.78%)
Jan 16, 2019
5.431
5.521
5.398
5.503
39,508,272
+0.02(+0.39%)
Jan 15, 2019
5.517
5.546
5.427
5.481
35,609,960
-0.03(-0.59%)
Jan 14, 2019
5.456
5.582
5.445
5.513
25,776,692
+0.01(+0.26%)
Jan 11, 2019
5.474
5.524
5.436
5.499
28,337,378
-0.07(-1.23%)
Jan 10, 2019
5.546
5.600
5.485
5.567
42,516,920
-0.05(-0.90%)
Jan 09, 2019
5.600
5.646
5.578
5.618
50,309,096
+0.15(+2.76%)
Jan 08, 2019
5.517
5.549
5.420
5.467
48,817,720
+0.05(+0.93%)
Jan 07, 2019
5.362
5.587
5.197
5.416
103,645,784
+0.11(+2.03%)
Jan 04, 2019
5.190
5.323
5.145
5.308
58,624,744
+0.18(+3.51%)
Jan 03, 2019
5.179
5.186
5.010
5.128
71,409,720
+0.09(+1.78%)
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
.