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 (%)
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%)
Nov 01, 2019
5.706
5.841
5.619
5.702
105,521,584
+0.07(+1.23%)
Oct 31, 2019
5.623
5.657
5.530
5.633
65,587,080
+0.00(+0.00%)
Oct 30, 2019
5.525
5.647
5.477
5.633
70,990,440
+0.07(+1.25%)
Oct 29, 2019
5.491
5.623
5.491
5.564
50,213,480
+0.01(+0.25%)
Oct 28, 2019
5.522
5.580
5.480
5.550
47,976,020
+0.05(+0.95%)
Oct 25, 2019
5.453
5.567
5.439
5.498
73,283,336
+0.21(+3.93%)
Oct 24, 2019
5.442
5.449
5.251
5.290
65,072,664
-0.11(-2.12%)
Oct 23, 2019
5.303
5.411
5.290
5.404
58,277,336
+0.11(+2.10%)
Oct 22, 2019
5.130
5.352
5.127
5.293
75,100,872
+0.22(+4.23%)
Oct 21, 2019
5.022
5.081
5.009
5.078
26,534,706
+0.04(+0.76%)
Oct 18, 2019
5.061
5.109
5.026
5.040
43,443,500
+0.03(+0.69%)
Oct 17, 2019
5.109
5.123
4.972
5.005
44,980,692
-0.08(-1.50%)
Oct 16, 2019
4.953
5.081
4.947
5.081
34,645,724
+0.09(+1.74%)
Oct 15, 2019
4.991
5.057
4.957
4.995
28,261,764
+0.01(+0.21%)
Oct 14, 2019
4.925
4.988
4.901
4.984
24,413,358
-0.01(-0.21%)
Oct 11, 2019
4.953
5.036
4.953
4.995
38,627,080
+0.11(+2.20%)
Oct 10, 2019
4.884
4.943
4.839
4.887
34,867,648
-0.01(-0.14%)
Oct 09, 2019
4.853
4.922
4.794
4.894
28,543,316
+0.12(+2.47%)
Oct 08, 2019
4.800
4.873
4.769
4.776
39,604,860
-0.02(-0.36%)
Oct 07, 2019
4.884
4.927
4.780
4.794
31,819,688
-0.13(-2.61%)
Oct 04, 2019
4.936
4.953
4.842
4.922
39,773,668
+0.01(+0.28%)
Oct 03, 2019
4.839
4.918
4.807
4.908
45,169,976
+0.05(+0.93%)
Oct 02, 2019
4.929
4.929
4.807
4.863
40,805,312
-0.11(-2.30%)
Oct 01, 2019
5.022
5.033
4.955
4.977
35,518,504
-0.04(-0.83%)
Sep 30, 2019
5.043
5.057
5.007
5.019
15,459,170
-0.05(-0.89%)
Sep 27, 2019
5.033
5.147
5.029
5.064
26,045,458
+0.01(+0.21%)
Sep 26, 2019
5.054
5.068
4.995
5.054
26,236,368
+0.04(+0.76%)
Sep 25, 2019
4.911
5.022
4.885
5.016
26,801,656
+0.02(+0.42%)
Sep 24, 2019
5.057
5.057
4.967
4.995
17,470,470
-0.06(-1.10%)
Sep 23, 2019
5.009
5.080
5.005
5.050
21,535,102
+0.01(+0.14%)
Sep 20, 2019
5.022
5.054
4.984
5.043
26,246,406
+0.00(+0.07%)
Sep 19, 2019
5.137
5.161
5.033
5.040
28,806,460
-0.03(-0.62%)
Sep 18, 2019
5.116
5.147
5.068
5.071
24,807,058
-0.11(-2.14%)
Sep 17, 2019
5.161
5.189
5.055
5.182
42,002,220
-0.05(-0.93%)
Sep 16, 2019
5.182
5.303
5.151
5.231
84,615,944
+0.19(+3.71%)
Sep 13, 2019
5.116
5.144
5.019
5.043
25,074,448
-0.06(-1.16%)
Sep 12, 2019
5.040
5.116
5.002
5.102
29,118,972
+0.05(+0.96%)
Sep 11, 2019
5.116
5.161
5.016
5.054
46,145,544
-0.01(-0.27%)
Sep 10, 2019
5.026
5.130
4.977
5.068
56,889,160
+0.03(+0.62%)
Sep 09, 2019
5.009
5.071
4.996
5.036
58,053,740
+0.08(+1.54%)
Sep 06, 2019
4.932
5.019
4.905
4.960
32,274,860
+0.06(+1.13%)
Sep 05, 2019
4.950
4.983
4.898
4.905
40,645,148
+0.06(+1.14%)
Sep 04, 2019
4.818
4.891
4.795
4.849
53,925,416
+0.20(+4.33%)
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
.