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
)
14.54
-0.63 (-4.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2019
5.577
5.595
5.448
5.473
35,927,988
-0.05(-0.91%)
Apr 29, 2019
5.574
5.590
5.520
5.523
25,422,040
-0.00(-0.06%)
Apr 26, 2019
5.549
5.581
5.480
5.527
30,313,522
-0.03(-0.58%)
Apr 25, 2019
5.509
5.620
5.473
5.559
36,060,900
+0.05(+0.85%)
Apr 24, 2019
5.656
5.656
5.434
5.513
45,818,916
-0.17(-2.91%)
Apr 23, 2019
5.700
5.728
5.635
5.678
38,412,088
+0.04(+0.70%)
Apr 22, 2019
5.646
5.700
5.610
5.638
33,263,338
+0.03(+0.45%)
Apr 18, 2019
5.628
5.696
5.549
5.613
71,131,976
+0.11(+2.09%)
Apr 17, 2019
5.617
5.620
5.401
5.498
50,266,008
-0.03(-0.46%)
Apr 16, 2019
5.362
5.606
5.358
5.523
66,255,952
+0.13(+2.33%)
Apr 15, 2019
5.531
5.534
5.365
5.398
81,575,464
+0.03(+0.54%)
Apr 12, 2019
5.646
5.671
5.351
5.369
172,966,768
-0.55(-9.29%)
Apr 11, 2019
6.016
6.041
5.883
5.919
60,832,800
-0.19(-3.06%)
Apr 10, 2019
6.055
6.160
6.030
6.106
53,843,208
+0.04(+0.65%)
Apr 09, 2019
6.084
6.095
5.980
6.066
41,653,612
-0.04(-0.65%)
Apr 08, 2019
5.998
6.170
5.994
6.106
76,352,528
+0.18(+2.97%)
Apr 05, 2019
5.797
5.969
5.788
5.930
58,332,712
+0.12(+2.04%)
Apr 04, 2019
5.592
5.840
5.588
5.811
45,276,620
+0.16(+2.86%)
Apr 03, 2019
5.797
5.825
5.631
5.649
49,332,300
-0.11(-1.87%)
Apr 02, 2019
5.739
5.764
5.667
5.757
39,879,152
+0.03(+0.50%)
Apr 01, 2019
5.804
5.832
5.701
5.728
41,772,860
+0.01(+0.13%)
Mar 29, 2019
5.768
5.818
5.680
5.721
39,144,668
+0.04(+0.76%)
Mar 28, 2019
5.491
5.714
5.480
5.678
53,641,452
+0.11(+2.00%)
Mar 27, 2019
5.721
5.757
5.549
5.567
66,672,076
-0.32(-5.49%)
Mar 26, 2019
5.822
5.908
5.775
5.890
49,452,612
+0.18(+3.21%)
Mar 25, 2019
5.717
5.768
5.624
5.707
54,539,340
+0.02(+0.38%)
Mar 22, 2019
5.868
5.933
5.671
5.685
98,818,360
-0.44(-7.21%)
Mar 21, 2019
6.206
6.278
5.969
6.127
84,825,432
-0.21(-3.29%)
Mar 20, 2019
6.235
6.433
6.224
6.336
59,016,400
+0.09(+1.50%)
Mar 19, 2019
6.177
6.310
6.145
6.242
89,544,904
+0.09(+1.52%)
Mar 18, 2019
5.973
6.149
5.965
6.149
63,711,828
+0.19(+3.13%)
Mar 15, 2019
5.850
5.976
5.847
5.962
67,613,264
+0.12(+2.09%)
Mar 14, 2019
5.840
5.901
5.793
5.840
38,995,832
+0.00(+0.00%)
Mar 13, 2019
5.660
5.879
5.656
5.840
38,363,580
+0.15(+2.72%)
Mar 12, 2019
5.725
5.811
5.671
5.685
30,678,444
-0.02(-0.32%)
Mar 11, 2019
5.523
5.739
5.516
5.703
56,239,768
+0.32(+5.94%)
Mar 08, 2019
5.344
5.394
5.299
5.383
35,098,360
-0.02(-0.40%)
Mar 07, 2019
5.502
5.502
5.372
5.405
29,336,064
-0.09(-1.64%)
Mar 06, 2019
5.592
5.610
5.448
5.495
31,029,204
-0.13(-2.36%)
Mar 05, 2019
5.563
5.638
5.545
5.628
17,167,316
+0.04(+0.64%)
Mar 04, 2019
5.617
5.642
5.538
5.592
23,159,854
+0.03(+0.45%)
Mar 01, 2019
5.635
5.696
5.545
5.567
40,690,732
-0.08(-1.46%)
Feb 28, 2019
5.890
5.894
5.595
5.649
77,709,432
-0.25(-4.26%)
Feb 27, 2019
5.876
5.955
5.829
5.901
34,502,496
+0.05(+0.92%)
Feb 26, 2019
5.886
5.933
5.804
5.847
35,902,324
+0.01(+0.18%)
Feb 25, 2019
5.947
5.958
5.836
5.836
44,095,680
-0.14(-2.35%)
Feb 22, 2019
6.001
6.018
5.940
5.976
32,136,740
-0.01(-0.12%)
Feb 21, 2019
5.976
6.034
5.895
5.983
38,466,256
-0.03(-0.42%)
Feb 20, 2019
6.001
6.138
5.983
6.009
45,554,648
-0.03(-0.48%)
Feb 19, 2019
5.976
6.077
5.973
6.037
31,093,860
+0.02(+0.30%)
Feb 15, 2019
6.034
6.048
5.958
6.019
31,561,280
+0.01(+0.18%)
Feb 14, 2019
5.825
6.037
5.804
6.009
51,677,608
+0.17(+2.83%)
Feb 13, 2019
5.789
5.886
5.782
5.843
41,823,680
+0.08(+1.37%)
Feb 12, 2019
5.710
5.804
5.689
5.764
46,656,164
+0.26(+4.70%)
Feb 11, 2019
5.570
5.570
5.477
5.505
37,422,152
-0.13(-2.36%)
Feb 08, 2019
5.689
5.696
5.532
5.638
29,735,834
-0.07(-1.20%)
Feb 07, 2019
5.832
5.847
5.617
5.707
56,335,920
-0.12(-2.10%)
Feb 06, 2019
5.832
5.879
5.786
5.829
53,995,652
-0.15(-2.47%)
Feb 05, 2019
5.894
6.001
5.883
5.976
32,778,062
+0.05(+0.85%)
Feb 04, 2019
5.811
5.958
5.800
5.926
44,121,788
+0.02(+0.37%)
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
.