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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
3.935
3.988
3.923
3.953
36,737,800
+0.02(+0.47%)
Oct 30, 2017
3.942
4.016
3.923
3.935
56,010,608
-0.05(-1.21%)
Oct 27, 2017
3.872
3.998
3.853
3.983
49,062,852
+0.13(+3.27%)
Oct 26, 2017
3.894
3.922
3.842
3.857
31,209,478
-0.04(-1.14%)
Oct 25, 2017
3.890
3.901
3.816
3.901
31,571,824
+0.05(+1.25%)
Oct 24, 2017
3.801
3.857
3.768
3.853
27,476,580
+0.06(+1.67%)
Oct 23, 2017
3.853
3.782
3.790
29,831,170
-0.05(-1.35%)
Oct 20, 2017
3.868
3.894
3.838
3.842
24,737,564
-0.01(-0.39%)
Oct 19, 2017
3.823
3.864
3.816
3.857
33,419,496
-0.02(-0.57%)
Oct 18, 2017
3.901
3.909
3.860
3.879
28,335,452
-0.01(-0.38%)
Oct 17, 2017
3.886
3.901
3.844
3.894
32,724,474
+0.00(+0.10%)
Oct 16, 2017
3.935
3.946
3.868
3.890
26,584,506
-0.00(-0.10%)
Oct 13, 2017
3.916
3.960
3.883
3.894
40,532,620
+0.03(+0.87%)
Oct 12, 2017
3.860
3.877
3.833
3.860
25,880,982
-0.03(-0.86%)
Oct 11, 2017
3.912
3.920
3.870
3.894
24,011,364
+0.01(+0.19%)
Oct 10, 2017
3.905
3.920
3.868
3.886
30,564,236
+0.07(+1.75%)
Oct 09, 2017
3.827
3.833
3.780
3.820
25,169,148
-0.01(-0.29%)
Oct 06, 2017
3.820
3.849
3.799
3.831
32,696,696
-0.07(-1.71%)
Oct 05, 2017
3.935
3.983
3.897
3.897
41,492,880
+0.04(+0.96%)
Oct 04, 2017
3.897
3.931
3.846
3.860
42,703,428
-0.04(-1.14%)
Oct 03, 2017
3.786
3.923
3.775
3.905
67,629,232
+0.17(+4.47%)
Oct 02, 2017
3.678
3.738
3.662
3.738
27,685,514
+0.01(+0.30%)
Sep 29, 2017
3.768
3.775
3.712
3.727
28,671,344
+0.01(+0.20%)
Sep 28, 2017
3.712
3.753
3.673
3.719
46,317,372
+0.01(+0.20%)
Sep 27, 2017
3.779
3.790
3.662
3.712
49,197,076
-0.08(-2.15%)
Sep 26, 2017
3.827
3.864
3.779
3.794
53,187,452
-0.04(-1.16%)
Sep 25, 2017
3.864
3.875
3.812
3.838
35,834,400
+0.00(+0.00%)
Sep 22, 2017
3.816
3.872
3.786
3.838
35,768,312
+0.02(+0.58%)
Sep 21, 2017
3.864
3.890
3.792
3.816
43,917,988
-0.05(-1.34%)
Sep 20, 2017
3.749
3.879
3.712
3.868
73,473,672
+0.15(+3.99%)
Sep 19, 2017
3.734
3.756
3.690
3.719
23,923,722
-0.01(-0.40%)
Sep 18, 2017
3.727
3.771
3.703
3.734
34,535,740
-0.01(-0.20%)
Sep 15, 2017
3.701
3.766
3.694
3.742
34,857,876
+0.00(+0.00%)
Sep 14, 2017
3.734
3.782
3.703
3.742
33,268,836
+0.03(+0.80%)
Sep 13, 2017
3.664
3.734
3.652
3.712
37,091,716
+0.04(+1.11%)
Sep 12, 2017
3.682
3.742
3.660
3.671
37,162,640
-0.03(-0.90%)
Sep 11, 2017
3.690
3.738
3.671
3.704
43,713,144
+0.07(+1.84%)
Sep 08, 2017
3.734
3.734
3.619
3.638
46,516,108
-0.12(-3.16%)
Sep 07, 2017
3.712
3.768
3.708
3.756
48,106,784
+0.04(+1.10%)
Sep 06, 2017
3.593
3.723
3.586
3.716
83,879,336
+0.17(+4.93%)
Sep 05, 2017
3.575
3.586
3.489
3.541
66,352,192
+0.09(+2.69%)
Sep 01, 2017
3.385
3.485
3.370
3.448
60,155,372
+0.12(+3.45%)
Aug 31, 2017
3.285
3.352
3.278
3.333
42,668,912
+0.07(+2.16%)
Aug 30, 2017
3.344
3.356
3.255
3.263
43,852,188
-0.10(-2.87%)
Aug 29, 2017
3.326
3.367
3.322
3.359
26,363,920
-0.01(-0.33%)
Aug 28, 2017
3.419
3.422
3.352
3.370
34,056,752
-0.03(-0.98%)
Aug 25, 2017
3.404
3.441
3.396
3.404
29,894,914
+0.01(+0.44%)
Aug 24, 2017
3.396
3.415
3.359
3.389
27,248,822
+0.00(+0.00%)
Aug 23, 2017
3.341
3.404
3.304
3.389
42,292,988
+0.06(+1.67%)
Aug 22, 2017
3.326
3.369
3.318
3.333
54,350,996
+0.10(+3.22%)
Aug 21, 2017
3.304
3.311
3.218
3.229
38,320,292
-0.07(-2.14%)
Aug 18, 2017
3.222
3.317
3.181
3.300
58,081,544
+0.13(+4.10%)
Aug 17, 2017
3.181
3.239
3.166
3.170
30,589,472
-0.04(-1.27%)
Aug 16, 2017
3.218
3.244
3.192
3.211
42,592,560
+0.02(+0.70%)
Aug 15, 2017
3.159
3.196
3.137
3.189
29,460,684
+0.04(+1.42%)
Aug 14, 2017
3.144
3.207
3.133
3.144
34,504,720
-0.00(-0.12%)
Aug 11, 2017
3.137
3.187
3.122
3.148
37,440,652
-0.05(-1.62%)
Aug 10, 2017
3.300
3.307
3.170
3.200
49,539,200
-0.09(-2.60%)
Aug 09, 2017
3.278
3.304
3.248
3.285
28,019,346
-0.02(-0.56%)
Aug 08, 2017
3.315
3.359
3.298
3.304
35,650,040
-0.01(-0.45%)
Aug 07, 2017
3.289
3.333
3.278
3.318
30,550,872
+0.03(+0.90%)
Aug 04, 2017
3.296
3.317
3.255
3.289
27,273,564
-0.00(-0.11%)
Aug 03, 2017
3.356
3.356
3.278
3.292
38,008,128
-0.05(-1.55%)
Aug 02, 2017
3.237
3.378
3.227
3.344
55,097,480
+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
.