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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 31, 2020
2.027
2.179
2.027
2.095
97,180,664
+0.11(+5.36%)
Mar 30, 2020
1.962
2.019
1.857
1.988
67,892,480
+0.01(+0.58%)
Mar 27, 2020
2.038
2.046
1.966
1.977
92,396,664
-0.24(-10.67%)
Mar 26, 2020
2.274
2.345
2.122
2.213
108,397,464
+0.00(+0.17%)
Mar 25, 2020
2.065
2.305
1.985
2.209
128,270,424
+0.14(+6.81%)
Mar 24, 2020
1.928
2.088
1.874
2.068
107,573,952
+0.37(+21.75%)
Mar 23, 2020
1.756
1.863
1.695
1.699
94,065,872
-0.15(-8.04%)
Mar 20, 2020
2.034
2.053
1.798
1.848
100,352,624
-0.08(-4.15%)
Mar 19, 2020
1.676
1.947
1.562
1.928
147,819,792
+0.29(+17.40%)
Mar 18, 2020
1.737
1.836
1.528
1.642
128,651,344
-0.42(-20.19%)
Mar 17, 2020
2.061
2.156
1.958
2.057
136,216,304
+0.06(+2.86%)
Mar 16, 2020
2.057
2.270
1.954
2.000
92,597,736
-0.51(-20.21%)
Mar 13, 2020
2.548
2.567
2.120
2.507
157,005,888
+0.43(+20.73%)
Mar 12, 2020
2.190
2.244
1.840
2.076
227,258,512
-0.53(-20.44%)
Mar 11, 2020
2.865
2.960
2.529
2.609
146,263,200
-0.44(-14.48%)
Mar 10, 2020
3.238
3.265
2.796
3.051
143,683,520
+0.29(+10.33%)
Mar 09, 2020
2.876
3.147
2.682
2.766
251,339,360
-1.24(-30.99%)
Mar 06, 2020
4.076
4.139
3.913
4.007
136,711,600
-0.46(-10.39%)
Mar 05, 2020
4.575
4.590
4.308
4.472
111,640,992
-0.22(-4.79%)
Mar 04, 2020
4.743
4.743
4.609
4.697
62,741,896
+0.06(+1.40%)
Mar 03, 2020
4.765
4.918
4.567
4.632
98,076,936
-0.13(-2.64%)
Mar 02, 2020
4.647
4.786
4.577
4.758
78,573,056
+0.15(+3.22%)
Feb 28, 2020
4.404
4.613
4.385
4.609
123,276,760
+0.01(+0.17%)
Feb 27, 2020
4.571
4.781
4.461
4.602
109,719,352
-0.18(-3.75%)
Feb 26, 2020
4.891
4.990
4.743
4.781
108,321,600
-0.10(-2.11%)
Feb 25, 2020
5.028
5.066
4.807
4.884
69,273,232
-0.10(-1.99%)
Feb 24, 2020
5.005
5.059
4.842
4.983
100,581,280
-0.36(-6.77%)
Feb 21, 2020
5.398
5.402
5.291
5.345
59,425,400
-0.14(-2.57%)
Feb 20, 2020
5.626
5.687
5.474
5.485
56,316,020
-0.19(-3.29%)
Feb 19, 2020
5.626
5.691
5.611
5.672
42,547,132
+0.13(+2.27%)
Feb 18, 2020
5.455
5.596
5.451
5.546
54,483,792
-0.03(-0.55%)
Feb 14, 2020
5.649
5.657
5.552
5.577
37,297,464
+0.00(+0.07%)
Feb 13, 2020
5.680
5.680
5.546
5.573
57,628,276
-0.11(-1.94%)
Feb 12, 2020
5.642
5.722
5.642
5.684
63,462,156
+0.04(+0.67%)
Feb 11, 2020
5.611
5.665
5.573
5.645
69,325,216
+0.16(+2.92%)
Feb 10, 2020
5.505
5.520
5.421
5.485
76,271,128
-0.07(-1.23%)
Feb 07, 2020
5.615
5.623
5.442
5.554
103,927,512
-0.02(-0.34%)
Feb 06, 2020
5.649
5.706
5.508
5.573
274,059,904
+0.08(+1.39%)
Feb 05, 2020
5.592
5.604
5.455
5.497
86,590,472
+0.02(+0.42%)
Feb 04, 2020
5.493
5.607
5.466
5.474
62,978,652
+0.06(+1.20%)
Feb 03, 2020
5.425
5.493
5.379
5.409
35,124,280
+0.03(+0.64%)
Jan 31, 2020
5.409
5.432
5.338
5.375
45,786,584
-0.14(-2.62%)
Jan 30, 2020
5.337
5.527
5.337
5.520
53,341,860
+0.05(+0.84%)
Jan 29, 2020
5.581
5.588
5.455
5.474
44,714,516
-0.05(-0.90%)
Jan 28, 2020
5.501
5.600
5.459
5.524
48,619,580
+0.11(+2.04%)
Jan 27, 2020
5.394
5.451
5.371
5.413
55,741,536
-0.21(-3.79%)
Jan 24, 2020
5.695
5.695
5.541
5.626
52,193,716
-0.05(-0.94%)
Jan 23, 2020
5.573
5.691
5.501
5.680
53,015,496
+0.05(+0.95%)
Jan 22, 2020
5.642
5.661
5.600
5.626
29,258,378
+0.00(+0.00%)
Jan 21, 2020
5.752
5.752
5.611
5.626
47,864,344
-0.15(-2.57%)
Jan 17, 2020
5.718
5.794
5.695
5.775
49,842,396
+0.10(+1.81%)
Jan 16, 2020
5.699
5.699
5.611
5.672
44,599,440
+0.01(+0.13%)
Jan 15, 2020
5.783
5.802
5.653
5.665
49,507,900
-0.19(-3.25%)
Jan 14, 2020
5.863
5.878
5.792
5.855
32,873,774
-0.04(-0.71%)
Jan 13, 2020
5.920
5.939
5.863
5.897
50,328,440
-0.06(-1.02%)
Jan 10, 2020
6.004
6.047
5.943
5.958
26,511,364
-0.04(-0.70%)
Jan 09, 2020
5.988
6.042
5.943
6.000
35,104,356
+0.02(+0.32%)
Jan 08, 2020
6.084
6.103
5.950
5.981
59,155,012
-0.14(-2.24%)
Jan 07, 2020
6.103
6.133
6.053
6.118
29,605,856
-0.06(-0.99%)
Jan 06, 2020
6.034
6.209
6.034
6.179
43,615,188
+0.09(+1.44%)
Jan 03, 2020
6.160
6.205
6.084
6.091
46,365,948
-0.11(-1.72%)
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
.