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 (%)
Dec 31, 2014
2.520
2.555
2.555
2.555
65,375,000
+0.01(+0.41%)
Dec 30, 2014
2.583
2.604
2.520
2.545
64,976,704
+0.00(+0.00%)
Dec 29, 2014
2.559
2.643
2.545
2.545
70,812,688
-0.04(-1.62%)
Dec 26, 2014
2.643
2.678
2.541
2.587
60,625,356
-0.07(-2.76%)
Dec 24, 2014
2.685
2.660
2.660
2.660
43,035,232
-0.04(-1.43%)
Dec 23, 2014
2.685
2.734
2.639
2.699
86,394,400
+0.09(+3.49%)
Dec 22, 2014
2.531
2.636
2.475
2.608
115,168,944
+0.12(+4.78%)
Dec 19, 2014
2.482
2.496
2.415
2.489
134,756,768
+0.07(+3.04%)
Dec 18, 2014
2.524
2.541
2.352
2.415
183,771,856
+0.07(+2.99%)
Dec 17, 2014
2.296
2.401
2.237
2.345
224,108,864
+0.15(+6.69%)
Dec 16, 2014
2.195
2.324
2.104
2.198
180,868,624
+0.01(+0.32%)
Dec 15, 2014
2.443
2.450
2.177
2.191
195,682,176
-0.30(-11.96%)
Dec 12, 2014
2.580
2.590
2.485
2.489
111,595,264
-0.11(-4.18%)
Dec 11, 2014
2.590
2.678
2.569
2.597
146,426,224
-0.12(-4.26%)
Dec 10, 2014
2.765
2.779
2.702
2.713
126,503,064
-0.14(-4.91%)
Dec 09, 2014
2.727
2.881
2.671
2.853
105,383,024
-0.03(-0.97%)
Dec 08, 2014
3.035
3.038
2.860
2.881
105,452,256
-0.21(-6.69%)
Dec 05, 2014
3.084
3.102
3.035
3.088
71,392,208
-0.03(-1.01%)
Dec 04, 2014
3.140
3.164
3.084
3.119
83,738,800
-0.13(-3.88%)
Dec 03, 2014
3.179
3.305
3.175
3.245
70,491,352
+0.09(+3.00%)
Dec 02, 2014
3.161
3.231
3.109
3.151
109,332,016
-0.04(-1.32%)
Dec 01, 2014
3.245
3.256
3.123
3.193
128,133,768
-0.21(-6.17%)
Nov 28, 2014
3.487
3.494
3.333
3.403
96,111,816
-0.31(-8.30%)
Nov 26, 2014
3.760
3.711
3.711
3.711
88,485,496
+0.07(+2.02%)
Nov 25, 2014
3.879
3.896
3.623
3.637
166,002,016
-0.04(-1.05%)
Nov 24, 2014
3.886
3.889
3.651
3.676
172,873,568
-0.12(-3.14%)
Nov 21, 2014
3.546
3.851
3.529
3.795
217,419,840
+0.40(+11.64%)
Nov 20, 2014
3.417
3.483
3.322
3.399
119,065,448
+0.08(+2.32%)
Nov 19, 2014
3.382
3.399
3.270
3.322
118,728,760
+0.02(+0.74%)
Nov 18, 2014
3.231
3.364
3.079
3.298
192,540,512
+0.03(+0.96%)
Nov 17, 2014
3.469
3.480
3.245
3.266
141,282,464
-0.22(-6.23%)
Nov 14, 2014
3.364
3.515
3.329
3.483
181,910,736
-0.09(-2.45%)
Nov 13, 2014
3.718
3.739
3.532
3.571
116,049,440
-0.13(-3.41%)
Nov 12, 2014
3.732
3.861
3.681
3.697
90,913,040
-0.03(-0.84%)
Nov 11, 2014
3.623
3.732
3.588
3.728
104,442,240
+0.01(+0.28%)
Nov 10, 2014
3.788
3.816
3.686
3.718
97,681,056
-0.10(-2.57%)
Nov 07, 2014
3.711
3.886
3.704
3.816
135,212,560
+0.06(+1.58%)
Nov 06, 2014
3.735
3.777
3.698
3.756
143,228,224
-0.15(-3.85%)
Nov 05, 2014
3.879
3.963
3.851
3.907
88,462,544
-0.06(-1.41%)
Nov 04, 2014
3.949
4.012
3.851
3.963
94,941,536
+0.02(+0.53%)
Nov 03, 2014
4.057
4.064
3.900
3.942
105,870,280
-0.15(-3.76%)
Oct 31, 2014
3.984
4.148
3.945
4.096
127,229,856
+0.13(+3.36%)
Oct 30, 2014
4.036
4.075
3.914
3.963
124,815,464
+0.04(+0.98%)
Oct 29, 2014
4.029
4.078
3.805
3.924
168,504,432
-0.16(-4.02%)
Oct 28, 2014
4.057
4.134
3.998
4.089
156,709,488
+0.18(+4.66%)
Oct 27, 2014
3.791
3.970
3.781
3.907
471,000,608
-0.62(-13.69%)
Oct 24, 2014
4.425
4.614
4.376
4.526
199,224,336
+0.29(+6.77%)
Oct 23, 2014
4.393
4.454
4.201
4.239
233,229,504
-0.25(-5.61%)
Oct 22, 2014
4.610
4.738
4.470
4.491
110,460,960
-0.13(-2.80%)
Oct 21, 2014
4.456
4.750
4.456
4.621
229,171,072
-0.28(-5.71%)
Oct 20, 2014
4.978
5.090
4.864
4.901
129,964,696
-0.33(-6.23%)
Oct 17, 2014
5.181
5.305
5.104
5.226
111,430,000
+0.15(+2.97%)
Oct 16, 2014
5.030
5.265
5.013
5.076
137,720,128
-0.37(-6.75%)
Oct 15, 2014
5.615
5.664
5.286
5.443
212,371,360
-0.54(-9.06%)
Oct 14, 2014
5.895
6.166
5.842
5.986
127,045,512
-0.06(-0.98%)
Oct 13, 2014
5.923
6.175
5.877
6.045
153,991,376
+0.58(+10.56%)
Oct 10, 2014
5.748
5.800
5.468
5.468
139,053,616
-0.40(-6.86%)
Oct 09, 2014
5.916
5.993
5.801
5.870
142,517,072
+0.09(+1.57%)
Oct 08, 2014
5.951
5.954
5.415
5.779
198,022,032
+0.02(+0.30%)
Oct 07, 2014
5.688
5.972
5.604
5.762
202,151,280
+0.23(+4.18%)
Oct 06, 2014
5.685
5.720
5.461
5.531
278,918,176
+0.64(+13.10%)
Oct 03, 2014
4.722
4.960
4.631
4.890
114,774,664
+0.20(+4.33%)
Oct 02, 2014
4.729
4.799
4.554
4.687
139,614,352
+0.03(+0.68%)
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
.