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
)
13.50
-0.09 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 31, 2018
4.644
4.664
4.525
4.542
56,041,800
+0.02(+0.45%)
Jan 30, 2018
4.596
4.596
4.453
4.521
88,688,960
-0.11(-2.42%)
Jan 29, 2018
4.657
4.722
4.596
4.634
67,062,840
-0.07(-1.45%)
Jan 26, 2018
4.474
4.715
4.443
4.702
120,920,064
+0.19(+4.30%)
Jan 25, 2018
4.501
4.637
4.447
4.508
103,784,880
+0.06(+1.30%)
Jan 24, 2018
4.283
4.513
4.239
4.450
185,598,304
+0.35(+8.63%)
Jan 23, 2018
4.069
4.107
4.033
4.096
74,856,544
-0.07(-1.63%)
Jan 22, 2018
4.096
4.171
4.096
4.165
36,009,620
+0.03(+0.74%)
Jan 19, 2018
4.103
4.141
4.083
4.134
46,218,004
+0.01(+0.25%)
Jan 18, 2018
4.144
4.158
4.063
4.124
93,949,456
+0.00(+0.08%)
Jan 17, 2018
4.018
4.120
3.998
4.120
70,453,512
+0.14(+3.59%)
Jan 16, 2018
3.961
3.979
3.938
3.978
80,632,152
+0.08(+2.01%)
Jan 12, 2018
3.899
3.899
3.899
0
+0.03(+0.79%)
Jan 11, 2018
3.774
3.869
3.757
3.869
82,725,520
+0.11(+2.99%)
Jan 10, 2018
3.787
3.797
3.736
3.757
42,169,984
-0.03(-0.81%)
Jan 09, 2018
3.808
3.835
3.787
3.787
43,028,240
-0.03(-0.71%)
Jan 08, 2018
3.760
3.814
3.748
3.814
39,698,248
+0.05(+1.26%)
Jan 05, 2018
3.736
3.768
3.702
3.767
35,975,376
+0.03(+0.73%)
Jan 04, 2018
3.740
3.780
3.717
3.740
67,486,248
+0.01(+0.27%)
Jan 03, 2018
3.672
3.740
3.614
3.729
63,246,204
+0.09(+2.52%)
Jan 02, 2018
3.556
3.636
3.546
3.638
41,250,144
+0.14(+3.98%)
Dec 29, 2017
3.498
3.498
3.498
0
+0.02(+0.69%)
Dec 28, 2017
3.478
3.488
3.461
3.474
20,518,214
+0.04(+1.19%)
Dec 27, 2017
3.474
3.502
3.423
3.434
28,888,294
-0.02(-0.59%)
Dec 26, 2017
3.423
3.457
3.398
3.454
24,659,670
+0.06(+1.70%)
Dec 22, 2017
3.434
3.440
3.389
3.396
27,173,452
-0.04(-1.28%)
Dec 21, 2017
3.332
3.444
3.321
3.440
54,824,912
+0.13(+3.79%)
Dec 20, 2017
3.287
3.321
3.259
3.315
33,693,368
+0.04(+1.35%)
Dec 19, 2017
3.250
3.281
3.240
3.270
24,405,090
+0.00(+0.10%)
Dec 18, 2017
3.274
3.328
3.255
3.267
41,008,968
+0.06(+1.91%)
Dec 15, 2017
3.277
3.277
3.199
3.206
52,276,028
-0.02(-0.53%)
Dec 14, 2017
3.226
3.289
3.216
3.223
43,900,988
-0.05(-1.56%)
Dec 13, 2017
3.376
3.396
3.250
3.274
54,833,184
-0.11(-3.12%)
Dec 12, 2017
3.257
3.389
3.247
3.379
67,167,336
+0.07(+2.05%)
Dec 11, 2017
3.308
3.335
3.298
3.311
32,690,084
+0.01(+0.41%)
Dec 08, 2017
3.359
3.362
3.287
3.298
52,932,836
+0.02(+0.52%)
Dec 07, 2017
3.236
3.332
3.236
3.281
51,975,680
-0.10(-2.82%)
Dec 06, 2017
3.366
3.413
3.309
3.376
52,903,268
+0.03(+0.81%)
Dec 05, 2017
3.423
3.443
3.329
3.349
40,117,372
-0.03(-0.91%)
Dec 04, 2017
3.359
3.447
3.359
3.379
43,255,176
+0.03(+0.81%)
Dec 01, 2017
3.362
3.413
3.349
3.352
45,159,508
+0.05(+1.44%)
Nov 30, 2017
3.325
3.355
3.247
3.304
62,327,696
-0.03(-0.92%)
Nov 29, 2017
3.410
3.417
3.333
3.335
56,483,484
-0.12(-3.44%)
Nov 28, 2017
3.447
3.502
3.435
3.454
30,825,314
+0.01(+0.40%)
Nov 27, 2017
3.461
3.474
3.425
3.440
31,517,024
-0.07(-1.94%)
Nov 24, 2017
3.515
3.529
3.495
3.508
15,505,272
+0.02(+0.58%)
Nov 22, 2017
3.440
3.515
3.434
3.488
33,080,448
+0.08(+2.29%)
Nov 21, 2017
3.488
3.522
3.403
3.410
59,687,056
-0.05(-1.38%)
Nov 20, 2017
3.413
3.474
3.404
3.457
20,836,470
+0.01(+0.30%)
Nov 17, 2017
3.417
3.476
3.383
3.447
36,166,268
+0.06(+1.71%)
Nov 16, 2017
3.400
3.434
3.338
3.389
65,207,824
+0.05(+1.42%)
Nov 15, 2017
3.236
3.372
3.199
3.342
48,486,968
+0.05(+1.55%)
Nov 14, 2017
3.529
3.542
3.284
3.291
108,424,976
-0.32(-8.85%)
Nov 13, 2017
3.593
3.658
3.573
3.610
36,414,712
-0.03(-0.84%)
Nov 10, 2017
3.648
3.682
3.604
3.641
31,398,774
-0.04(-1.20%)
Nov 09, 2017
3.672
3.723
3.658
3.685
34,976,848
-0.02(-0.64%)
Nov 08, 2017
3.665
3.712
3.619
3.709
52,443,036
+0.10(+2.83%)
Nov 07, 2017
3.757
3.774
3.583
3.607
83,484,144
-0.19(-5.01%)
Nov 06, 2017
3.668
3.801
3.665
3.797
55,540,764
+0.16(+4.49%)
Nov 03, 2017
3.665
3.672
3.566
3.634
56,758,040
-0.04(-1.02%)
Nov 02, 2017
3.651
3.678
3.612
3.672
35,479,416
-0.01(-0.28%)
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
.