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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2016
4.247
4.254
4.089
4.155
68,287,808
-0.07(-1.68%)
Oct 28, 2016
4.294
4.340
4.212
4.226
58,599,068
-0.07(-1.74%)
Oct 27, 2016
4.418
4.422
4.276
4.301
68,324,432
-0.03(-0.66%)
Oct 26, 2016
4.276
4.404
4.258
4.329
79,828,904
-0.01(-0.16%)
Oct 25, 2016
4.361
4.397
4.247
4.336
77,623,976
-0.08(-1.85%)
Oct 24, 2016
4.454
4.470
4.336
4.418
108,529,576
+0.09(+1.97%)
Oct 21, 2016
4.240
4.340
4.228
4.333
57,411,976
+0.06(+1.33%)
Oct 20, 2016
4.169
4.276
4.148
4.276
67,819,200
+0.05(+1.09%)
Oct 19, 2016
4.233
4.315
4.208
4.229
77,025,368
+0.04(+0.93%)
Oct 18, 2016
4.176
4.222
4.112
4.190
77,563,288
+0.13(+3.16%)
Oct 17, 2016
3.987
4.073
3.948
4.062
54,355,848
+0.10(+2.42%)
Oct 14, 2016
3.980
4.012
3.906
3.966
72,449,216
+0.05(+1.27%)
Oct 13, 2016
3.756
3.923
3.701
3.916
74,155,648
+0.12(+3.19%)
Oct 12, 2016
3.770
3.838
3.728
3.795
45,298,236
-0.01(-0.28%)
Oct 11, 2016
3.859
3.866
3.703
3.806
69,726,768
-0.06(-1.66%)
Oct 10, 2016
3.827
3.906
3.827
3.870
51,352,068
+0.12(+3.23%)
Oct 07, 2016
3.763
3.777
3.681
3.749
71,545,968
+0.04(+1.15%)
Oct 06, 2016
3.567
3.720
3.564
3.706
82,395,880
+0.17(+4.83%)
Oct 05, 2016
3.485
3.583
3.471
3.535
73,048,208
+0.12(+3.55%)
Oct 04, 2016
3.450
3.482
3.379
3.414
65,377,556
-0.04(-1.13%)
Oct 03, 2016
3.364
3.457
3.325
3.453
63,908,968
+0.13(+3.97%)
Sep 30, 2016
3.329
3.382
3.286
3.322
56,289,436
+0.02(+0.65%)
Sep 29, 2016
3.371
3.411
3.259
3.300
76,242,512
-0.08(-2.42%)
Sep 28, 2016
3.250
3.393
3.193
3.382
85,355,616
+0.16(+4.86%)
Sep 27, 2016
3.186
3.226
3.104
3.226
66,167,688
+0.02(+0.55%)
Sep 26, 2016
3.250
3.275
3.208
3.208
58,539,268
-0.06(-1.85%)
Sep 23, 2016
3.386
3.411
3.242
3.268
79,754,720
-0.14(-3.97%)
Sep 22, 2016
3.453
3.500
3.404
3.404
79,188,928
+0.02(+0.53%)
Sep 21, 2016
3.322
3.400
3.284
3.386
69,067,912
+0.10(+3.15%)
Sep 20, 2016
3.357
3.364
3.268
3.282
80,463,000
+0.04(+1.32%)
Sep 19, 2016
3.282
3.343
3.218
3.240
47,702,368
+0.00(+0.00%)
Sep 16, 2016
3.240
3.288
3.218
3.240
58,225,588
-0.06(-1.83%)
Sep 15, 2016
3.229
3.336
3.172
3.300
57,405,740
+0.11(+3.58%)
Sep 14, 2016
3.186
3.279
3.137
3.186
85,471,152
+0.01(+0.34%)
Sep 13, 2016
3.411
3.446
3.151
3.176
105,785,728
-0.32(-9.07%)
Sep 12, 2016
3.339
3.517
3.322
3.493
60,553,632
+0.11(+3.15%)
Sep 09, 2016
3.510
3.525
3.382
3.386
66,698,928
-0.24(-6.58%)
Sep 08, 2016
3.571
3.646
3.521
3.624
68,645,600
+0.11(+3.04%)
Sep 07, 2016
3.546
3.571
3.493
3.517
51,288,200
-0.02(-0.60%)
Sep 06, 2016
3.453
3.542
3.428
3.539
69,488,776
+0.13(+3.76%)
Sep 02, 2016
3.368
3.411
3.411
3.411
65,848,972
+0.13(+3.90%)
Sep 01, 2016
3.261
3.307
3.193
3.282
51,009,620
+0.03(+0.88%)
Aug 31, 2016
3.357
3.377
3.215
3.254
78,411,096
-0.09(-2.66%)
Aug 30, 2016
3.368
3.404
3.315
3.343
50,542,564
+0.01(+0.21%)
Aug 29, 2016
3.258
3.379
3.247
3.336
56,135,116
+0.09(+2.85%)
Aug 26, 2016
3.307
3.368
3.209
3.243
55,758,756
-0.03(-0.87%)
Aug 25, 2016
3.254
3.286
3.218
3.272
37,598,952
+0.05(+1.55%)
Aug 24, 2016
3.258
3.316
3.218
3.222
63,790,828
-0.07(-2.27%)
Aug 23, 2016
3.250
3.350
3.229
3.297
62,424,848
+0.07(+2.32%)
Aug 22, 2016
3.261
3.268
3.197
3.222
58,680,256
-0.14(-4.03%)
Aug 19, 2016
3.322
3.379
3.290
3.357
37,440,584
-0.00(-0.11%)
Aug 18, 2016
3.350
3.389
3.322
3.361
63,538,916
+0.05(+1.51%)
Aug 17, 2016
3.211
3.322
3.172
3.311
63,993,964
+0.05(+1.42%)
Aug 16, 2016
3.233
3.325
3.197
3.265
65,757,088
+0.03(+0.99%)
Aug 15, 2016
3.169
3.240
3.169
3.233
60,752,652
+0.12(+4.01%)
Aug 12, 2016
3.115
3.204
3.090
3.108
75,510,256
+0.02(+0.69%)
Aug 11, 2016
3.015
3.108
2.976
3.087
56,194,676
+0.09(+2.85%)
Aug 10, 2016
3.108
3.126
2.980
3.001
57,183,772
-0.10(-3.10%)
Aug 09, 2016
3.108
3.151
3.044
3.097
62,786,372
+0.02(+0.58%)
Aug 08, 2016
3.005
3.112
3.001
3.080
63,336,132
+0.10(+3.47%)
Aug 05, 2016
3.026
3.037
2.948
2.976
33,260,176
-0.02(-0.59%)
Aug 04, 2016
2.962
3.044
2.948
2.994
41,453,188
+0.04(+1.45%)
Aug 03, 2016
2.820
2.962
2.770
2.951
75,095,624
+0.14(+4.80%)
Aug 02, 2016
2.941
2.973
2.804
2.816
100,471,352
-0.06(-2.10%)
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
.