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 (%)
Nov 30, 2017
3.424
3.455
3.343
3.403
60,529,664
-0.03(-0.92%)
Nov 29, 2017
3.511
3.518
3.432
3.434
54,854,044
-0.12(-3.44%)
Nov 28, 2017
3.550
3.606
3.537
3.557
29,936,062
+0.01(+0.40%)
Nov 27, 2017
3.564
3.578
3.527
3.543
30,607,818
-0.07(-1.94%)
Nov 24, 2017
3.620
3.634
3.599
3.613
15,057,975
+0.02(+0.58%)
Nov 22, 2017
3.543
3.620
3.536
3.592
32,126,140
+0.08(+2.29%)
Nov 21, 2017
3.592
3.627
3.504
3.511
57,965,196
-0.05(-1.38%)
Nov 20, 2017
3.515
3.578
3.505
3.560
20,235,378
+0.01(+0.30%)
Nov 17, 2017
3.518
3.579
3.483
3.550
35,122,940
+0.06(+1.71%)
Nov 16, 2017
3.501
3.536
3.438
3.490
63,326,700
+0.05(+1.42%)
Nov 15, 2017
3.333
3.473
3.294
3.441
47,088,212
+0.05(+1.55%)
Nov 14, 2017
3.634
3.648
3.382
3.389
105,297,120
-0.33(-8.85%)
Nov 13, 2017
3.700
3.767
3.679
3.718
35,364,216
-0.03(-0.84%)
Nov 10, 2017
3.756
3.791
3.711
3.749
30,492,980
-0.05(-1.20%)
Nov 09, 2017
3.781
3.833
3.767
3.795
33,967,832
-0.02(-0.64%)
Nov 08, 2017
3.774
3.823
3.726
3.819
50,930,156
+0.11(+2.83%)
Nov 07, 2017
3.868
3.886
3.690
3.714
81,075,784
-0.20(-5.01%)
Nov 06, 2017
3.777
3.914
3.774
3.910
53,938,520
+0.17(+4.49%)
Nov 03, 2017
3.774
3.781
3.672
3.742
55,120,680
-0.04(-1.02%)
Nov 02, 2017
3.760
3.788
3.719
3.781
34,455,900
-0.01(-0.28%)
Nov 01, 2017
3.770
3.816
3.767
3.791
53,345,828
+0.06(+1.69%)
Oct 31, 2017
3.711
3.761
3.700
3.728
38,955,460
+0.02(+0.47%)
Oct 30, 2017
3.718
3.788
3.700
3.711
59,391,660
-0.05(-1.21%)
Oct 27, 2017
3.651
3.770
3.634
3.756
52,024,508
+0.12(+3.27%)
Oct 26, 2017
3.672
3.698
3.623
3.637
33,093,422
-0.04(-1.14%)
Oct 25, 2017
3.669
3.679
3.599
3.679
33,477,642
+0.05(+1.25%)
Oct 24, 2017
3.585
3.637
3.553
3.634
29,135,190
+0.06(+1.67%)
Oct 23, 2017
3.634
3.567
3.574
31,631,912
-0.05(-1.35%)
Oct 20, 2017
3.648
3.672
3.620
3.623
26,230,836
-0.01(-0.39%)
Oct 19, 2017
3.606
3.644
3.599
3.637
35,436,848
-0.02(-0.57%)
Oct 18, 2017
3.679
3.686
3.641
3.658
30,045,908
-0.01(-0.38%)
Oct 17, 2017
3.665
3.679
3.625
3.672
34,699,868
+0.00(+0.10%)
Oct 16, 2017
3.711
3.721
3.648
3.669
28,189,266
-0.00(-0.10%)
Oct 13, 2017
3.693
3.734
3.662
3.672
42,979,352
+0.03(+0.87%)
Oct 12, 2017
3.641
3.656
3.614
3.641
27,443,274
-0.03(-0.86%)
Oct 11, 2017
3.690
3.697
3.649
3.672
25,460,798
+0.01(+0.19%)
Oct 10, 2017
3.683
3.697
3.648
3.665
32,409,232
+0.06(+1.75%)
Oct 09, 2017
3.609
3.614
3.565
3.602
26,688,472
-0.01(-0.29%)
Oct 06, 2017
3.602
3.630
3.583
3.613
34,670,416
-0.06(-1.71%)
Oct 05, 2017
3.711
3.756
3.676
3.676
43,997,576
+0.04(+0.96%)
Oct 04, 2017
3.676
3.707
3.627
3.641
45,281,200
-0.04(-1.14%)
Oct 03, 2017
3.571
3.700
3.560
3.683
71,711,640
+0.16(+4.47%)
Oct 02, 2017
3.469
3.525
3.453
3.525
29,356,738
+0.01(+0.30%)
Sep 29, 2017
3.553
3.560
3.501
3.515
30,402,074
+0.01(+0.20%)
Sep 28, 2017
3.501
3.539
3.464
3.508
49,113,300
+0.01(+0.20%)
Sep 27, 2017
3.564
3.574
3.453
3.501
52,166,832
-0.08(-2.15%)
Sep 26, 2017
3.609
3.644
3.564
3.578
56,398,088
-0.04(-1.16%)
Sep 25, 2017
3.644
3.655
3.595
3.620
37,997,524
+0.00(+0.00%)
Sep 22, 2017
3.599
3.651
3.571
3.620
37,927,448
+0.02(+0.58%)
Sep 21, 2017
3.644
3.669
3.576
3.599
46,569,076
-0.05(-1.34%)
Sep 20, 2017
3.536
3.658
3.501
3.648
77,908,880
+0.14(+3.99%)
Sep 19, 2017
3.522
3.543
3.480
3.508
25,367,866
-0.01(-0.40%)
Sep 18, 2017
3.515
3.557
3.492
3.522
36,620,472
-0.01(-0.20%)
Sep 15, 2017
3.490
3.551
3.484
3.529
36,962,056
+0.00(+0.00%)
Sep 14, 2017
3.522
3.567
3.492
3.529
35,277,092
+0.03(+0.80%)
Sep 13, 2017
3.455
3.522
3.445
3.501
39,330,740
+0.04(+1.11%)
Sep 12, 2017
3.473
3.529
3.452
3.462
39,405,944
-0.03(-0.90%)
Sep 11, 2017
3.480
3.525
3.462
3.494
46,351,864
+0.06(+1.84%)
Sep 08, 2017
3.522
3.522
3.413
3.431
49,324,032
-0.11(-3.16%)
Sep 07, 2017
3.501
3.553
3.497
3.543
51,010,724
+0.04(+1.10%)
Sep 06, 2017
3.389
3.511
3.382
3.504
88,942,672
+0.16(+4.93%)
Sep 05, 2017
3.371
3.382
3.291
3.340
70,357,512
+0.09(+2.69%)
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
.