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, 2017
3.774
3.825
3.763
3.792
38,303,276
+0.02(+0.47%)
Oct 30, 2017
3.781
3.852
3.763
3.774
58,397,344
-0.05(-1.21%)
Oct 27, 2017
3.713
3.834
3.695
3.820
51,153,528
+0.12(+3.27%)
Oct 26, 2017
3.735
3.761
3.685
3.699
32,539,382
-0.04(-1.14%)
Oct 25, 2017
3.731
3.742
3.660
3.742
32,917,168
+0.05(+1.25%)
Oct 24, 2017
3.646
3.699
3.614
3.695
28,647,418
+0.06(+1.66%)
Oct 23, 2017
3.695
3.628
3.635
31,102,340
-0.05(-1.35%)
Oct 20, 2017
3.710
3.735
3.681
3.685
25,791,686
-0.01(-0.38%)
Oct 19, 2017
3.667
3.706
3.660
3.699
34,843,572
-0.02(-0.57%)
Oct 18, 2017
3.742
3.749
3.703
3.720
29,542,888
-0.01(-0.38%)
Oct 17, 2017
3.728
3.742
3.687
3.735
34,118,936
+0.00(+0.10%)
Oct 16, 2017
3.774
3.784
3.710
3.731
27,717,330
-0.00(-0.10%)
Oct 13, 2017
3.756
3.798
3.724
3.735
42,259,804
+0.03(+0.87%)
Oct 12, 2017
3.703
3.719
3.676
3.703
26,983,826
-0.03(-0.86%)
Oct 11, 2017
3.752
3.760
3.711
3.735
25,034,542
+0.01(+0.19%)
Oct 10, 2017
3.745
3.760
3.710
3.728
31,866,646
+0.06(+1.75%)
Oct 09, 2017
3.671
3.676
3.626
3.663
26,241,660
-0.01(-0.29%)
Oct 06, 2017
3.663
3.692
3.644
3.674
34,089,972
-0.06(-1.71%)
Oct 05, 2017
3.774
3.820
3.738
3.738
43,260,984
+0.04(+0.96%)
Oct 04, 2017
3.738
3.770
3.688
3.703
44,523,112
-0.04(-1.14%)
Oct 03, 2017
3.631
3.763
3.621
3.745
70,511,064
+0.16(+4.47%)
Oct 02, 2017
3.528
3.585
3.512
3.585
28,865,256
+0.01(+0.30%)
Sep 29, 2017
3.614
3.621
3.560
3.574
29,893,092
+0.01(+0.20%)
Sep 28, 2017
3.560
3.599
3.523
3.567
48,291,060
+0.01(+0.20%)
Sep 27, 2017
3.624
3.635
3.512
3.560
51,293,472
-0.08(-2.15%)
Sep 26, 2017
3.671
3.706
3.624
3.639
55,453,888
-0.04(-1.16%)
Sep 25, 2017
3.706
3.717
3.656
3.681
37,361,380
+0.00(+0.00%)
Sep 22, 2017
3.660
3.713
3.631
3.681
37,292,476
+0.02(+0.58%)
Sep 21, 2017
3.706
3.731
3.637
3.660
45,789,432
-0.05(-1.34%)
Sep 20, 2017
3.596
3.720
3.560
3.710
76,604,552
+0.14(+3.99%)
Sep 19, 2017
3.582
3.603
3.539
3.567
24,943,164
-0.01(-0.40%)
Sep 18, 2017
3.574
3.617
3.551
3.582
36,007,384
-0.01(-0.20%)
Sep 15, 2017
3.550
3.612
3.543
3.589
36,343,248
+0.00(+0.00%)
Sep 14, 2017
3.582
3.628
3.551
3.589
34,686,492
+0.03(+0.80%)
Sep 13, 2017
3.514
3.582
3.503
3.560
38,672,276
+0.04(+1.11%)
Sep 12, 2017
3.532
3.589
3.510
3.521
38,746,220
-0.03(-0.90%)
Sep 11, 2017
3.539
3.585
3.521
3.553
45,575,856
+0.06(+1.84%)
Sep 08, 2017
3.582
3.582
3.471
3.489
48,498,260
-0.11(-3.16%)
Sep 07, 2017
3.560
3.614
3.557
3.603
50,156,720
+0.04(+1.10%)
Sep 06, 2017
3.446
3.571
3.439
3.564
87,453,616
+0.17(+4.93%)
Sep 05, 2017
3.428
3.439
3.347
3.396
69,179,600
+0.09(+2.69%)
Sep 01, 2017
3.247
3.343
3.233
3.307
62,718,724
+0.11(+3.45%)
Aug 31, 2017
3.151
3.215
3.144
3.197
44,487,128
+0.07(+2.16%)
Aug 30, 2017
3.208
3.218
3.122
3.129
45,720,828
-0.09(-2.87%)
Aug 29, 2017
3.190
3.229
3.186
3.222
27,487,344
-0.01(-0.33%)
Aug 28, 2017
3.279
3.282
3.215
3.233
35,507,988
-0.03(-0.98%)
Aug 25, 2017
3.265
3.300
3.258
3.265
31,168,800
+0.01(+0.44%)
Aug 24, 2017
3.258
3.275
3.222
3.250
28,409,954
+0.00(+0.00%)
Aug 23, 2017
3.204
3.265
3.169
3.250
44,095,184
+0.05(+1.67%)
Aug 22, 2017
3.190
3.231
3.183
3.197
56,667,012
+0.10(+3.22%)
Aug 21, 2017
3.169
3.176
3.087
3.097
39,953,204
-0.07(-2.14%)
Aug 18, 2017
3.090
3.182
3.051
3.165
60,556,528
+0.12(+4.10%)
Aug 17, 2017
3.051
3.106
3.037
3.040
31,892,956
-0.04(-1.27%)
Aug 16, 2017
3.087
3.112
3.062
3.080
44,407,520
+0.02(+0.70%)
Aug 15, 2017
3.030
3.065
3.008
3.058
30,716,068
+0.04(+1.42%)
Aug 14, 2017
3.015
3.076
3.005
3.015
35,975,040
-0.00(-0.12%)
Aug 11, 2017
3.008
3.056
2.994
3.019
39,036,080
-0.05(-1.62%)
Aug 10, 2017
3.165
3.172
3.040
3.069
51,650,172
-0.08(-2.60%)
Aug 09, 2017
3.144
3.169
3.115
3.151
29,213,310
-0.02(-0.56%)
Aug 08, 2017
3.179
3.222
3.163
3.169
37,169,168
-0.01(-0.45%)
Aug 07, 2017
3.154
3.197
3.144
3.183
31,852,710
+0.03(+0.90%)
Aug 04, 2017
3.161
3.181
3.122
3.154
28,435,752
-0.00(-0.11%)
Aug 03, 2017
3.218
3.218
3.144
3.158
39,627,736
-0.05(-1.55%)
Aug 02, 2017
3.104
3.240
3.096
3.208
57,445,304
+0.10(+3.09%)
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
.