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 (%)
Aug 31, 2020
3.080
3.091
3.003
3.010
44,825,740
-0.12(-3.88%)
Aug 28, 2020
3.043
3.144
3.025
3.132
52,633,700
+0.12(+3.91%)
Aug 27, 2020
3.039
3.043
2.973
3.014
44,523,064
+0.02(+0.74%)
Aug 26, 2020
3.124
3.124
2.969
2.992
46,083,216
-0.14(-4.36%)
Aug 25, 2020
3.120
3.143
3.069
3.128
26,361,936
+0.01(+0.47%)
Aug 24, 2020
3.087
3.124
3.076
3.113
40,117,836
+0.07(+2.42%)
Aug 21, 2020
3.054
3.058
2.999
3.039
29,993,266
-0.05(-1.55%)
Aug 20, 2020
3.032
3.109
2.984
3.087
75,789,776
-0.05(-1.64%)
Aug 19, 2020
3.194
3.235
3.135
3.139
38,860,664
-0.05(-1.62%)
Aug 18, 2020
3.187
3.249
3.172
3.190
33,816,952
+0.08(+2.48%)
Aug 17, 2020
3.168
3.187
3.073
3.113
45,583,400
-0.06(-1.86%)
Aug 14, 2020
3.190
3.234
3.155
3.172
36,895,788
-0.03(-0.92%)
Aug 13, 2020
3.283
3.316
3.194
3.202
43,027,564
-0.04(-1.14%)
Aug 12, 2020
3.275
3.290
3.192
3.238
45,598,780
+0.00(+0.11%)
Aug 11, 2020
3.338
3.342
3.235
3.235
49,818,844
-0.02(-0.57%)
Aug 10, 2020
3.235
3.257
3.152
3.253
70,667,664
+0.08(+2.44%)
Aug 07, 2020
3.179
3.200
3.143
3.176
36,074,704
-0.10(-3.04%)
Aug 06, 2020
3.305
3.325
3.257
3.275
37,819,708
-0.01(-0.45%)
Aug 05, 2020
3.294
3.345
3.249
3.290
66,049,968
+0.19(+6.06%)
Aug 04, 2020
3.062
3.141
3.036
3.102
84,594,968
+0.01(+0.36%)
Aug 03, 2020
3.179
3.179
3.091
3.091
65,367,936
-0.10(-3.23%)
Jul 31, 2020
3.338
3.367
3.187
3.194
60,986,216
-0.15(-4.52%)
Jul 30, 2020
3.345
3.351
3.268
3.345
52,870,544
-0.07(-2.05%)
Jul 29, 2020
3.397
3.423
3.353
3.415
39,528,416
+0.05(+1.42%)
Jul 28, 2020
3.345
3.397
3.338
3.367
31,326,560
-0.06(-1.72%)
Jul 27, 2020
3.283
3.430
3.257
3.426
44,411,352
+0.11(+3.33%)
Jul 24, 2020
3.308
3.365
3.238
3.316
45,962,712
+0.01(+0.45%)
Jul 23, 2020
3.386
3.395
3.284
3.301
59,576,992
-0.09(-2.67%)
Jul 22, 2020
3.377
3.410
3.352
3.392
57,768,600
+0.04(+1.31%)
Jul 21, 2020
3.322
3.421
3.319
3.348
108,845,512
+0.13(+4.08%)
Jul 20, 2020
3.180
3.242
3.158
3.217
43,261,568
+0.01(+0.46%)
Jul 17, 2020
3.264
3.282
3.191
3.202
54,450,940
-0.02(-0.57%)
Jul 16, 2020
3.246
3.282
3.204
3.220
45,204,108
-0.06(-1.78%)
Jul 15, 2020
3.290
3.311
3.222
3.279
54,033,140
+0.05(+1.47%)
Jul 14, 2020
3.042
3.259
3.022
3.231
63,553,968
+0.12(+3.99%)
Jul 13, 2020
3.151
3.191
3.104
3.107
59,046,940
-0.07(-2.07%)
Jul 10, 2020
3.096
3.177
3.074
3.173
43,460,012
+0.06(+1.99%)
Jul 09, 2020
3.231
3.239
3.093
3.111
56,580,028
-0.08(-2.63%)
Jul 08, 2020
3.144
3.202
3.140
3.195
38,577,184
+0.11(+3.55%)
Jul 07, 2020
3.144
3.184
3.082
3.085
50,560,300
-0.08(-2.42%)
Jul 06, 2020
3.184
3.257
3.122
3.162
64,568,124
+0.07(+2.24%)
Jul 02, 2020
3.107
3.169
3.074
3.093
56,261,468
+0.01(+0.35%)
Jul 01, 2020
3.053
3.140
3.045
3.082
52,754,752
+0.07(+2.18%)
Jun 30, 2020
2.958
3.045
2.914
3.016
44,191,176
-0.00(-0.12%)
Jun 29, 2020
2.987
3.036
2.943
3.020
33,757,860
+0.09(+3.11%)
Jun 26, 2020
3.001
3.011
2.910
2.929
59,155,616
-0.13(-4.40%)
Jun 25, 2020
3.005
3.063
2.958
3.063
46,296,496
+0.07(+2.19%)
Jun 24, 2020
3.136
3.136
2.969
2.998
60,896,540
-0.19(-6.06%)
Jun 23, 2020
3.118
3.264
3.096
3.191
67,804,136
+0.15(+5.04%)
Jun 22, 2020
3.107
3.133
3.023
3.038
53,123,096
-0.03(-0.95%)
Jun 19, 2020
3.155
3.155
3.027
3.067
56,954,636
-0.01(-0.24%)
Jun 18, 2020
3.020
3.111
3.016
3.074
37,847,496
-0.03(-0.94%)
Jun 17, 2020
3.111
3.180
3.063
3.104
45,481,952
-0.01(-0.35%)
Jun 16, 2020
3.209
3.264
3.093
3.115
85,087,064
+0.06(+1.91%)
Jun 15, 2020
2.848
3.111
2.750
3.056
85,687,216
-0.04(-1.18%)
Jun 12, 2020
3.100
3.177
2.974
3.093
92,187,632
+0.14(+4.82%)
Jun 11, 2020
2.991
3.118
2.929
2.950
118,621,096
-0.29(-9.00%)
Jun 10, 2020
3.414
3.414
3.242
3.242
92,642,616
-0.15(-4.31%)
Jun 09, 2020
3.370
3.417
3.341
3.388
80,021,328
-0.16(-4.42%)
Jun 08, 2020
3.406
3.545
3.341
3.545
85,901,144
+0.16(+4.63%)
Jun 05, 2020
3.406
3.434
3.341
3.388
88,019,280
+0.21(+6.54%)
Jun 04, 2020
3.133
3.240
3.067
3.180
102,613,920
-0.02(-0.57%)
Jun 03, 2020
3.198
3.242
3.155
3.198
93,988,768
+0.14(+4.65%)
Jun 02, 2020
2.925
3.063
2.907
3.056
83,452,928
+0.21(+7.30%)
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
.