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, 2020
4.954
4.975
4.889
4.923
49,992,656
-0.13(-2.62%)
Jan 30, 2020
4.888
5.062
4.888
5.055
58,241,984
+0.04(+0.84%)
Jan 29, 2020
5.111
5.118
4.996
5.013
48,822,104
-0.05(-0.90%)
Jan 28, 2020
5.038
5.129
5.000
5.059
53,085,904
+0.10(+2.04%)
Jan 27, 2020
4.940
4.993
4.919
4.958
60,862,100
-0.20(-3.79%)
Jan 24, 2020
5.216
5.216
5.075
5.153
56,988,368
-0.05(-0.94%)
Jan 23, 2020
5.104
5.212
5.038
5.202
57,885,636
+0.05(+0.95%)
Jan 22, 2020
5.167
5.184
5.129
5.153
31,946,130
+0.00(+0.00%)
Jan 21, 2020
5.268
5.268
5.139
5.153
52,261,288
-0.14(-2.57%)
Jan 17, 2020
5.237
5.307
5.216
5.289
54,421,048
+0.09(+1.81%)
Jan 16, 2020
5.219
5.219
5.139
5.195
48,696,460
+0.01(+0.13%)
Jan 15, 2020
5.296
5.314
5.177
5.188
54,055,828
-0.17(-3.25%)
Jan 14, 2020
5.369
5.383
5.305
5.362
35,893,644
-0.04(-0.71%)
Jan 13, 2020
5.422
5.439
5.369
5.401
54,951,744
-0.06(-1.02%)
Jan 10, 2020
5.498
5.539
5.443
5.457
28,946,768
-0.04(-0.70%)
Jan 09, 2020
5.484
5.533
5.443
5.495
38,329,132
+0.02(+0.32%)
Jan 08, 2020
5.572
5.589
5.450
5.478
64,589,148
-0.13(-2.24%)
Jan 07, 2020
5.589
5.617
5.544
5.603
32,325,526
-0.06(-0.99%)
Jan 06, 2020
5.526
5.687
5.526
5.659
47,621,796
+0.08(+1.44%)
Jan 03, 2020
5.641
5.683
5.572
5.579
50,625,244
-0.10(-1.72%)
Jan 02, 2020
5.596
5.680
5.575
5.676
39,453,696
+0.12(+2.07%)
Dec 31, 2019
5.505
5.572
5.495
5.561
18,924,562
+0.01(+0.25%)
Dec 30, 2019
5.614
5.621
5.540
5.547
26,101,138
-0.01(-0.13%)
Dec 27, 2019
5.610
5.624
5.554
5.554
28,698,262
-0.07(-1.30%)
Dec 26, 2019
5.596
5.628
5.575
5.628
26,135,626
+0.09(+1.64%)
Dec 24, 2019
5.533
5.572
5.509
5.537
8,242,538
-0.00(-0.06%)
Dec 23, 2019
5.474
5.544
5.460
5.540
36,360,376
+0.11(+2.06%)
Dec 20, 2019
5.457
5.498
5.425
5.429
40,797,368
-0.10(-1.89%)
Dec 19, 2019
5.523
5.565
5.516
5.533
30,349,622
-0.01(-0.13%)
Dec 18, 2019
5.436
5.575
5.432
5.540
62,612,212
+0.14(+2.58%)
Dec 17, 2019
5.359
5.443
5.348
5.401
36,138,180
+0.03(+0.58%)
Dec 16, 2019
5.307
5.446
5.307
5.369
59,004,760
+0.03(+0.52%)
Dec 13, 2019
5.397
5.488
5.303
5.341
88,862,168
-0.26(-4.67%)
Dec 12, 2019
5.509
5.624
5.505
5.603
37,342,112
+0.12(+2.23%)
Dec 11, 2019
5.488
5.512
5.453
5.481
42,938,960
+0.04(+0.77%)
Dec 10, 2019
5.436
5.443
5.394
5.439
32,834,124
+0.01(+0.19%)
Dec 09, 2019
5.331
5.458
5.331
5.429
37,794,428
+0.02(+0.32%)
Dec 06, 2019
5.362
5.439
5.354
5.411
34,441,124
+0.10(+1.91%)
Dec 05, 2019
5.237
5.369
5.223
5.310
56,003,940
+0.13(+2.56%)
Dec 04, 2019
5.191
5.223
5.163
5.177
52,563,300
+0.06(+1.09%)
Dec 03, 2019
5.129
5.160
5.076
5.122
34,048,280
-0.02(-0.34%)
Dec 02, 2019
5.205
5.209
5.136
5.139
34,621,304
+0.00(+0.00%)
Nov 29, 2019
5.191
5.191
5.109
5.139
26,001,386
-0.02(-0.47%)
Nov 27, 2019
5.160
5.191
5.106
5.163
40,650,616
+0.01(+0.27%)
Nov 26, 2019
5.219
5.223
5.083
5.150
59,130,452
-0.16(-3.02%)
Nov 25, 2019
5.314
5.331
5.265
5.310
31,692,080
-0.01(-0.20%)
Nov 22, 2019
5.373
5.429
5.307
5.321
55,554,656
+0.02(+0.33%)
Nov 21, 2019
5.198
5.307
5.167
5.303
70,131,488
+0.12(+2.22%)
Nov 20, 2019
5.198
5.251
5.184
5.188
45,754,348
+0.01(+0.13%)
Nov 19, 2019
5.258
5.265
5.170
5.181
55,693,912
-0.09(-1.66%)
Nov 18, 2019
5.327
5.345
5.251
5.268
36,276,144
-0.12(-2.20%)
Nov 15, 2019
5.296
5.411
5.296
5.387
20,916,334
+0.11(+2.12%)
Nov 14, 2019
5.394
5.411
5.258
5.275
54,681,052
-0.10(-1.82%)
Nov 13, 2019
5.376
5.430
5.341
5.373
59,248,404
-0.08(-1.53%)
Nov 12, 2019
5.505
5.558
5.440
5.457
52,381,776
-0.09(-1.68%)
Nov 11, 2019
5.466
5.567
5.453
5.550
35,342,996
+0.06(+1.14%)
Nov 08, 2019
5.525
5.602
5.460
5.487
69,332,696
-0.18(-3.12%)
Nov 07, 2019
5.532
5.699
5.525
5.664
56,158,020
+0.13(+2.38%)
Nov 06, 2019
5.432
5.640
5.385
5.532
109,308,280
-0.14(-2.51%)
Nov 05, 2019
5.633
5.692
5.626
5.675
73,158,008
-0.01(-0.18%)
Nov 04, 2019
5.716
5.768
5.629
5.685
95,383,960
-0.02(-0.30%)
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
.