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 (%)
Jun 29, 2018
3.475
3.556
3.471
3.517
60,368,632
+0.07(+1.93%)
Jun 28, 2018
3.503
3.517
3.419
3.450
86,425,912
+0.02(+0.61%)
Jun 27, 2018
3.419
3.547
3.403
3.429
94,070,984
+0.01(+0.41%)
Jun 26, 2018
3.433
3.440
3.319
3.415
57,377,048
+0.05(+1.56%)
Jun 25, 2018
3.366
3.392
3.266
3.363
61,241,344
+0.06(+1.70%)
Jun 22, 2018
3.349
3.394
3.275
3.307
68,202,936
+0.01(+0.21%)
Jun 21, 2018
3.433
3.440
3.275
3.300
81,866,056
-0.15(-4.37%)
Jun 20, 2018
3.482
3.552
3.419
3.450
121,227,512
+0.11(+3.36%)
Jun 19, 2018
3.180
3.450
3.163
3.338
139,069,168
+0.09(+2.70%)
Jun 18, 2018
3.268
3.307
3.240
3.250
54,810,040
-0.06(-1.80%)
Jun 15, 2018
3.321
3.242
3.310
61,849,836
-0.03(-0.84%)
Jun 14, 2018
3.426
3.443
3.331
3.338
52,607,212
-0.05(-1.55%)
Jun 13, 2018
3.443
3.459
3.300
3.391
77,215,560
-0.04(-1.12%)
Jun 12, 2018
3.506
3.513
3.426
3.429
71,353,768
-0.04(-1.01%)
Jun 11, 2018
3.492
3.506
3.415
3.464
86,240,632
+0.04(+1.02%)
Jun 08, 2018
3.534
3.538
3.296
3.429
161,309,072
+0.04(+1.24%)
Jun 07, 2018
3.450
3.471
3.233
3.387
232,886,160
-0.13(-3.78%)
Jun 06, 2018
3.450
3.520
117,758,336
-0.07(-2.05%)
Jun 05, 2018
3.696
3.787
3.559
3.594
97,618,976
-0.16(-4.21%)
Jun 04, 2018
3.766
3.875
3.720
3.752
113,462,704
+0.20(+5.63%)
Jun 01, 2018
4.250
4.313
3.226
3.552
516,320,032
-0.61(-14.59%)
May 31, 2018
4.169
4.243
4.145
4.159
54,303,220
-0.02(-0.50%)
May 30, 2018
4.110
4.348
4.050
4.180
119,010,312
+0.00(+0.00%)
May 29, 2018
3.871
4.260
3.864
4.180
177,416,864
-0.24(-5.47%)
May 25, 2018
4.422
4.422
4.422
0
-0.06(-1.33%)
May 24, 2018
4.604
4.713
4.429
4.481
278,078,208
-0.82(-15.42%)
May 23, 2018
5.403
5.460
5.270
5.298
59,821,464
-0.21(-3.76%)
May 22, 2018
5.460
5.624
5.419
5.505
69,243,088
-0.06(-1.09%)
May 21, 2018
5.797
5.836
5.517
5.566
75,078,864
-0.10(-1.73%)
May 18, 2018
5.664
5.765
5.548
5.664
73,140,632
-0.11(-1.82%)
May 17, 2018
5.909
5.993
5.664
5.769
97,521,984
-0.23(-3.85%)
May 16, 2018
5.930
6.021
5.884
6.000
58,387,152
+0.10(+1.72%)
May 15, 2018
5.737
5.930
5.727
5.898
72,025,912
+0.07(+1.20%)
May 14, 2018
5.737
5.909
5.706
5.828
75,702,768
+0.16(+2.84%)
May 11, 2018
5.713
5.846
5.632
5.667
84,061,696
-0.01(-0.12%)
May 10, 2018
5.433
5.783
5.405
5.674
115,644,328
+0.38(+7.14%)
May 09, 2018
4.908
5.324
4.904
5.296
109,585,208
+0.44(+9.08%)
May 08, 2018
4.922
4.950
4.740
4.855
48,100,772
-0.04(-0.86%)
May 07, 2018
4.771
4.985
4.768
4.897
63,964,556
+0.11(+2.19%)
May 04, 2018
4.789
4.848
4.736
4.792
45,910,080
-0.01(-0.29%)
May 03, 2018
4.834
4.859
4.701
4.806
32,308,978
-0.03(-0.65%)
May 02, 2018
4.789
4.915
4.782
4.838
33,156,186
+0.02(+0.36%)
May 01, 2018
4.918
4.925
4.778
4.820
27,035,706
-0.11(-2.27%)
Apr 30, 2018
4.943
4.964
4.890
4.932
23,840,666
-0.02(-0.35%)
Apr 27, 2018
4.964
4.988
4.932
4.950
33,527,624
+0.03(+0.64%)
Apr 26, 2018
4.761
4.925
4.757
4.918
44,424,696
+0.19(+4.07%)
Apr 25, 2018
4.768
4.775
4.652
4.726
49,387,980
-0.16(-3.30%)
Apr 24, 2018
4.953
4.985
4.834
4.887
27,355,102
-0.05(-0.92%)
Apr 23, 2018
4.911
4.952
4.834
4.932
27,473,254
-0.07(-1.47%)
Apr 20, 2018
4.964
5.041
4.915
5.006
34,039,864
-0.03(-0.56%)
Apr 19, 2018
5.023
5.072
4.960
5.034
39,064,848
+0.05(+0.98%)
Apr 18, 2018
4.901
5.013
4.880
4.985
35,566,192
+0.19(+4.02%)
Apr 17, 2018
4.729
4.819
4.691
4.792
29,010,668
+0.09(+2.01%)
Apr 16, 2018
4.848
4.848
4.680
4.698
33,147,034
-0.15(-3.17%)
Apr 13, 2018
4.985
4.999
4.827
4.852
42,688,392
-0.14(-2.87%)
Apr 12, 2018
5.055
5.067
4.992
4.995
33,549,056
-0.02(-0.42%)
Apr 11, 2018
4.929
5.051
4.908
5.016
45,670,656
+0.11(+2.28%)
Apr 10, 2018
4.747
4.922
4.719
4.904
48,914,892
+0.22(+4.71%)
Apr 09, 2018
4.883
4.883
4.673
4.684
37,807,776
-0.19(-3.88%)
Apr 06, 2018
4.855
4.892
4.785
4.873
48,802,904
-0.02(-0.43%)
Apr 05, 2018
4.943
5.030
4.883
4.894
48,249,568
+0.12(+2.57%)
Apr 04, 2018
4.645
4.775
4.614
4.771
44,472,360
-0.01(-0.29%)
Apr 03, 2018
4.841
4.873
4.733
4.785
31,409,326
-0.02(-0.36%)
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
.