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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2020
2.660
2.694
2.632
2.668
71,466,048
+0.05(+1.86%)
Sep 29, 2020
2.672
2.705
2.604
2.619
66,429,036
-0.08(-2.92%)
Sep 28, 2020
2.833
2.855
2.694
2.698
69,100,448
-0.10(-3.49%)
Sep 25, 2020
2.758
2.817
2.743
2.795
69,274,776
-0.06(-2.23%)
Sep 24, 2020
2.795
2.889
2.743
2.859
68,976,496
+0.06(+2.28%)
Sep 23, 2020
2.881
2.911
2.791
2.795
73,824,560
-0.14(-4.85%)
Sep 22, 2020
2.994
3.020
2.904
2.938
44,369,328
-0.02(-0.63%)
Sep 21, 2020
2.975
2.979
2.904
2.956
53,605,248
-0.12(-3.90%)
Sep 18, 2020
3.151
3.176
3.054
3.076
75,956,856
-0.14(-4.31%)
Sep 17, 2020
3.095
3.215
3.084
3.215
70,925,504
+0.06(+1.90%)
Sep 16, 2020
3.117
3.204
3.091
3.155
45,202,052
+0.06(+1.81%)
Sep 15, 2020
3.144
3.166
3.074
3.099
48,583,788
-0.00(-0.12%)
Sep 14, 2020
3.102
3.117
3.035
3.102
54,902,896
+0.00(+0.00%)
Sep 11, 2020
3.132
3.166
3.087
3.102
66,484,736
-0.02(-0.72%)
Sep 10, 2020
3.226
3.237
3.121
3.125
58,468,156
-0.12(-3.70%)
Sep 09, 2020
3.237
3.269
3.215
3.245
38,550,644
+0.10(+3.10%)
Sep 08, 2020
3.144
3.177
3.080
3.147
52,127,732
-0.15(-4.65%)
Sep 04, 2020
3.320
3.350
3.237
3.301
69,543,272
+0.00(+0.11%)
Sep 03, 2020
3.297
3.361
3.252
3.297
76,447,312
+0.04(+1.15%)
Sep 02, 2020
3.267
3.275
3.207
3.260
55,275,888
+0.01(+0.23%)
Sep 01, 2020
3.174
3.271
3.140
3.252
57,080,864
+0.19(+6.24%)
Aug 31, 2020
3.132
3.144
3.054
3.061
44,075,276
-0.12(-3.88%)
Aug 28, 2020
3.095
3.198
3.076
3.185
51,752,520
+0.12(+3.91%)
Aug 27, 2020
3.091
3.095
3.024
3.065
43,777,668
+0.02(+0.74%)
Aug 26, 2020
3.177
3.177
3.020
3.042
45,311,700
-0.14(-4.36%)
Aug 25, 2020
3.174
3.196
3.121
3.181
25,920,590
+0.01(+0.47%)
Aug 24, 2020
3.140
3.177
3.129
3.166
39,446,192
+0.07(+2.42%)
Aug 21, 2020
3.106
3.110
3.050
3.091
29,491,124
-0.05(-1.55%)
Aug 20, 2020
3.084
3.162
3.035
3.140
74,520,912
-0.05(-1.64%)
Aug 19, 2020
3.249
3.290
3.189
3.192
38,210,068
-0.05(-1.62%)
Aug 18, 2020
3.241
3.305
3.226
3.245
33,250,796
+0.08(+2.49%)
Aug 17, 2020
3.222
3.241
3.125
3.166
44,820,252
-0.06(-1.86%)
Aug 14, 2020
3.245
3.289
3.209
3.226
36,278,084
-0.03(-0.92%)
Aug 13, 2020
3.338
3.372
3.249
3.256
42,307,204
-0.04(-1.14%)
Aug 12, 2020
3.331
3.346
3.247
3.294
44,835,372
+0.00(+0.11%)
Aug 11, 2020
3.395
3.398
3.290
3.290
48,984,788
-0.02(-0.57%)
Aug 10, 2020
3.290
3.312
3.205
3.308
69,484,560
+0.08(+2.44%)
Aug 07, 2020
3.234
3.254
3.196
3.230
35,470,748
-0.10(-3.04%)
Aug 06, 2020
3.361
3.382
3.312
3.331
37,186,536
-0.01(-0.45%)
Aug 05, 2020
3.350
3.402
3.305
3.346
64,944,172
+0.19(+6.06%)
Aug 04, 2020
3.114
3.194
3.087
3.155
83,178,696
+0.01(+0.36%)
Aug 03, 2020
3.234
3.234
3.144
3.144
64,273,560
-0.10(-3.23%)
Jul 31, 2020
3.395
3.425
3.241
3.249
59,965,196
-0.15(-4.52%)
Jul 30, 2020
3.402
3.408
3.323
3.402
51,985,396
-0.07(-2.05%)
Jul 29, 2020
3.455
3.481
3.410
3.473
38,866,640
+0.05(+1.42%)
Jul 28, 2020
3.402
3.455
3.395
3.425
30,802,096
-0.06(-1.72%)
Jul 27, 2020
3.338
3.488
3.312
3.485
43,667,828
+0.11(+3.33%)
Jul 24, 2020
3.365
3.423
3.294
3.372
45,193,212
+0.01(+0.45%)
Jul 23, 2020
3.443
3.453
3.340
3.357
58,579,568
-0.09(-2.67%)
Jul 22, 2020
3.435
3.468
3.409
3.449
56,801,452
+0.04(+1.31%)
Jul 21, 2020
3.379
3.479
3.375
3.405
107,023,248
+0.13(+4.08%)
Jul 20, 2020
3.234
3.297
3.212
3.271
42,537,296
+0.01(+0.46%)
Jul 17, 2020
3.320
3.338
3.245
3.257
53,539,340
-0.02(-0.57%)
Jul 16, 2020
3.301
3.338
3.258
3.275
44,447,316
-0.06(-1.78%)
Jul 15, 2020
3.346
3.368
3.277
3.334
53,128,536
+0.05(+1.47%)
Jul 14, 2020
3.093
3.314
3.073
3.286
62,489,964
+0.13(+3.99%)
Jul 13, 2020
3.205
3.245
3.156
3.160
58,058,392
-0.07(-2.07%)
Jul 10, 2020
3.149
3.231
3.127
3.227
42,732,420
+0.06(+1.99%)
Jul 09, 2020
3.286
3.294
3.145
3.164
55,632,784
-0.09(-2.63%)
Jul 08, 2020
3.197
3.257
3.194
3.249
37,931,336
+0.11(+3.55%)
Jul 07, 2020
3.197
3.238
3.134
3.138
49,713,836
-0.08(-2.42%)
Jul 06, 2020
3.238
3.312
3.175
3.216
63,487,144
+0.07(+2.24%)
Jul 02, 2020
3.160
3.223
3.127
3.145
55,319,556
+0.01(+0.36%)
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
.