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 (%)
Jun 30, 2020
3.010
3.099
2.966
3.070
43,417,844
-0.00(-0.12%)
Jun 29, 2020
3.040
3.090
2.996
3.074
33,167,108
+0.09(+3.11%)
Jun 26, 2020
3.055
3.064
2.962
2.981
58,120,412
-0.14(-4.40%)
Jun 25, 2020
3.059
3.118
3.010
3.118
45,486,324
+0.07(+2.19%)
Jun 24, 2020
3.192
3.192
3.022
3.051
59,830,872
-0.20(-6.06%)
Jun 23, 2020
3.174
3.322
3.151
3.248
66,617,588
+0.16(+5.04%)
Jun 22, 2020
3.163
3.189
3.077
3.092
52,193,464
-0.03(-0.95%)
Jun 19, 2020
3.211
3.211
3.081
3.122
55,957,952
-0.01(-0.24%)
Jun 18, 2020
3.074
3.166
3.070
3.129
37,185,180
-0.03(-0.94%)
Jun 17, 2020
3.166
3.237
3.118
3.159
44,686,032
-0.01(-0.35%)
Jun 16, 2020
3.267
3.322
3.148
3.170
83,598,072
+0.06(+1.91%)
Jun 15, 2020
2.899
3.166
2.799
3.111
84,187,720
-0.04(-1.18%)
Jun 12, 2020
3.155
3.233
3.027
3.148
90,574,384
+0.14(+4.82%)
Jun 11, 2020
3.044
3.174
2.981
3.003
116,545,272
-0.30(-9.00%)
Jun 10, 2020
3.474
3.474
3.300
3.300
91,021,400
-0.15(-4.31%)
Jun 09, 2020
3.430
3.478
3.400
3.448
78,620,984
-0.16(-4.42%)
Jun 08, 2020
3.467
3.608
3.400
3.608
84,397,904
+0.16(+4.63%)
Jun 05, 2020
3.467
3.495
3.400
3.448
86,478,976
+0.21(+6.54%)
Jun 04, 2020
3.189
3.298
3.122
3.237
100,818,216
-0.02(-0.57%)
Jun 03, 2020
3.255
3.300
3.211
3.255
92,344,000
+0.14(+4.65%)
Jun 02, 2020
2.977
3.118
2.958
3.111
81,992,536
+0.21(+7.30%)
Jun 01, 2020
2.858
2.925
2.832
2.899
55,404,720
+0.07(+2.36%)
May 29, 2020
2.803
2.869
2.743
2.832
77,244,520
+0.00(+0.13%)
May 28, 2020
2.899
2.916
2.814
2.829
60,250,920
-0.08(-2.81%)
May 27, 2020
2.906
2.929
2.777
2.910
68,910,640
+0.09(+3.02%)
May 26, 2020
2.880
2.884
2.791
2.825
77,412,072
+0.20(+7.79%)
May 22, 2020
2.580
2.647
2.532
2.621
62,375,036
-0.04(-1.67%)
May 21, 2020
2.684
2.723
2.610
2.665
65,083,392
+0.07(+2.72%)
May 20, 2020
2.576
2.647
2.572
2.595
65,955,716
+0.10(+4.02%)
May 19, 2020
2.546
2.561
2.491
2.494
77,798,424
-0.04(-1.75%)
May 18, 2020
2.468
2.546
2.431
2.539
106,980,080
+0.27(+12.13%)
May 15, 2020
2.320
2.424
2.264
2.264
79,600,416
+0.02(+0.99%)
May 14, 2020
2.201
2.257
2.131
2.242
141,854,432
-0.03(-1.31%)
May 13, 2020
2.402
2.402
2.261
2.272
65,358,752
-0.13(-5.26%)
May 12, 2020
2.509
2.524
2.394
2.398
67,163,096
-0.04(-1.52%)
May 11, 2020
2.502
2.548
2.431
2.435
70,340,768
-0.11(-4.37%)
May 08, 2020
2.413
2.554
2.405
2.546
72,234,776
+0.20(+8.37%)
May 07, 2020
2.331
2.402
2.313
2.350
86,799,080
+0.00(+0.00%)
May 06, 2020
2.446
2.480
2.342
2.350
69,574,960
-0.15(-5.94%)
May 05, 2020
2.528
2.585
2.476
2.498
73,981,632
+0.07(+2.90%)
May 04, 2020
2.394
2.457
2.376
2.428
53,549,176
-0.01(-0.46%)
May 01, 2020
2.506
2.506
2.366
2.439
56,189,368
-0.13(-4.92%)
Apr 30, 2020
2.598
2.632
2.535
2.565
88,086,000
-0.09(-3.22%)
Apr 29, 2020
2.509
2.680
2.509
2.650
103,483,024
+0.22(+8.84%)
Apr 28, 2020
2.327
2.442
2.283
2.435
109,322,904
+0.24(+10.99%)
Apr 27, 2020
2.132
2.194
2.081
2.194
65,326,360
+0.12(+6.01%)
Apr 24, 2020
2.212
2.238
2.015
2.070
146,936,032
-0.24(-10.30%)
Apr 23, 2020
2.369
2.413
2.285
2.307
83,200,232
-0.01(-0.47%)
Apr 22, 2020
2.263
2.333
2.260
2.318
88,256,792
+0.11(+4.79%)
Apr 21, 2020
2.194
2.234
2.161
2.212
99,574,544
-0.08(-3.51%)
Apr 20, 2020
2.205
2.362
2.190
2.293
137,096,528
-0.07(-2.79%)
Apr 17, 2020
2.293
2.362
2.227
2.358
99,393,528
+0.11(+5.05%)
Apr 16, 2020
2.340
2.340
2.212
2.245
55,142,096
-0.05(-2.38%)
Apr 15, 2020
2.300
2.362
2.263
2.300
69,441,944
-0.14(-5.84%)
Apr 14, 2020
2.472
2.516
2.395
2.443
68,316,904
-0.01(-0.45%)
Apr 13, 2020
2.443
2.461
2.358
2.454
79,775,256
-0.00(-0.15%)
Apr 09, 2020
2.592
2.728
2.406
2.457
145,903,888
-0.03(-1.32%)
Apr 08, 2020
2.340
2.538
2.340
2.490
86,702,096
+0.18(+7.75%)
Apr 07, 2020
2.435
2.450
2.307
2.311
113,356,528
+0.07(+2.93%)
Apr 06, 2020
2.176
2.260
2.143
2.245
106,068,264
+0.14(+6.60%)
Apr 03, 2020
2.227
2.252
2.040
2.106
103,666,224
-0.02(-0.86%)
Apr 02, 2020
2.124
2.347
2.073
2.124
166,414,912
+0.15(+7.39%)
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
.