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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 29, 2017
3.605
3.605
3.605
0
+0.02(+0.68%)
Dec 28, 2017
3.584
3.594
3.566
3.580
19,910,944
+0.04(+1.19%)
Dec 27, 2017
3.580
3.608
3.528
3.538
28,033,296
-0.02(-0.59%)
Dec 26, 2017
3.528
3.563
3.502
3.559
23,929,826
+0.06(+1.70%)
Dec 22, 2017
3.538
3.545
3.493
3.500
26,369,208
-0.05(-1.28%)
Dec 21, 2017
3.433
3.549
3.423
3.545
53,202,280
+0.13(+3.79%)
Dec 20, 2017
3.388
3.423
3.358
3.416
32,696,154
+0.05(+1.35%)
Dec 19, 2017
3.349
3.381
3.339
3.370
23,682,780
+0.00(+0.10%)
Dec 18, 2017
3.374
3.430
3.354
3.367
39,795,240
+0.06(+1.91%)
Dec 15, 2017
3.377
3.377
3.297
3.304
50,728,832
-0.02(-0.53%)
Dec 14, 2017
3.325
3.389
3.314
3.321
42,601,668
-0.05(-1.56%)
Dec 13, 2017
3.479
3.500
3.349
3.374
53,210,304
-0.11(-3.12%)
Dec 12, 2017
3.356
3.493
3.346
3.482
65,179,408
+0.07(+2.05%)
Dec 11, 2017
3.409
3.437
3.398
3.412
31,722,566
+0.01(+0.41%)
Dec 08, 2017
3.461
3.465
3.388
3.398
51,366,200
+0.02(+0.52%)
Dec 07, 2017
3.335
3.433
3.335
3.381
50,437,372
-0.10(-2.82%)
Dec 06, 2017
3.468
3.517
3.410
3.479
51,337,508
+0.03(+0.81%)
Dec 05, 2017
3.528
3.548
3.431
3.451
38,930,032
-0.03(-0.91%)
Dec 04, 2017
3.461
3.552
3.461
3.482
41,974,968
+0.03(+0.81%)
Dec 01, 2017
3.465
3.517
3.451
3.454
43,822,936
+0.05(+1.44%)
Nov 30, 2017
3.426
3.458
3.346
3.405
60,483,004
-0.03(-0.92%)
Nov 29, 2017
3.514
3.521
3.435
3.437
54,811,760
-0.12(-3.45%)
Nov 28, 2017
3.552
3.608
3.540
3.559
29,912,986
+0.01(+0.40%)
Nov 27, 2017
3.566
3.580
3.530
3.545
30,584,224
-0.07(-1.94%)
Nov 24, 2017
3.622
3.636
3.601
3.615
15,046,368
+0.02(+0.58%)
Nov 22, 2017
3.545
3.622
3.538
3.594
32,101,376
+0.08(+2.29%)
Nov 21, 2017
3.594
3.629
3.507
3.514
57,920,516
-0.05(-1.38%)
Nov 20, 2017
3.517
3.580
3.507
3.563
20,219,780
+0.01(+0.30%)
Nov 17, 2017
3.521
3.582
3.486
3.552
35,095,868
+0.06(+1.71%)
Nov 16, 2017
3.503
3.538
3.440
3.493
63,277,888
+0.05(+1.42%)
Nov 15, 2017
3.335
3.475
3.297
3.444
47,051,916
+0.05(+1.55%)
Nov 14, 2017
3.636
3.650
3.384
3.391
105,215,952
-0.33(-8.85%)
Nov 13, 2017
3.703
3.770
3.682
3.720
35,336,956
-0.03(-0.84%)
Nov 10, 2017
3.759
3.794
3.713
3.752
30,469,474
-0.05(-1.20%)
Nov 09, 2017
3.784
3.836
3.770
3.798
33,941,648
-0.02(-0.64%)
Nov 08, 2017
3.777
3.826
3.729
3.822
50,890,896
+0.11(+2.83%)
Nov 07, 2017
3.871
3.889
3.692
3.717
81,013,288
-0.20(-5.01%)
Nov 06, 2017
3.780
3.917
3.777
3.913
53,896,944
+0.17(+4.49%)
Nov 03, 2017
3.777
3.784
3.675
3.745
55,078,192
-0.04(-1.02%)
Nov 02, 2017
3.763
3.791
3.722
3.784
34,429,344
-0.01(-0.28%)
Nov 01, 2017
3.773
3.819
3.770
3.794
53,304,708
+0.06(+1.69%)
Oct 31, 2017
3.713
3.764
3.703
3.731
38,925,432
+0.02(+0.47%)
Oct 30, 2017
3.720
3.791
3.703
3.713
59,345,880
-0.05(-1.21%)
Oct 27, 2017
3.654
3.773
3.636
3.759
51,984,408
+0.12(+3.27%)
Oct 26, 2017
3.675
3.701
3.626
3.640
33,067,912
-0.04(-1.14%)
Oct 25, 2017
3.671
3.682
3.601
3.682
33,451,836
+0.05(+1.25%)
Oct 24, 2017
3.587
3.640
3.556
3.636
29,112,732
+0.06(+1.67%)
Oct 23, 2017
3.636
3.570
3.577
31,607,530
-0.05(-1.35%)
Oct 20, 2017
3.650
3.675
3.622
3.626
26,210,616
-0.01(-0.38%)
Oct 19, 2017
3.608
3.647
3.601
3.640
35,409,532
-0.02(-0.57%)
Oct 18, 2017
3.682
3.689
3.643
3.661
30,022,748
-0.01(-0.38%)
Oct 17, 2017
3.668
3.682
3.628
3.675
34,673,124
+0.00(+0.10%)
Oct 16, 2017
3.713
3.724
3.650
3.671
28,167,536
-0.00(-0.10%)
Oct 13, 2017
3.696
3.737
3.664
3.675
42,946,220
+0.03(+0.87%)
Oct 12, 2017
3.643
3.659
3.617
3.643
27,422,120
-0.03(-0.86%)
Oct 11, 2017
3.692
3.699
3.652
3.675
25,441,172
+0.01(+0.19%)
Oct 10, 2017
3.685
3.699
3.650
3.668
32,384,250
+0.06(+1.75%)
Oct 09, 2017
3.612
3.617
3.568
3.605
26,667,900
-0.01(-0.29%)
Oct 06, 2017
3.605
3.633
3.586
3.615
34,643,692
-0.06(-1.71%)
Oct 05, 2017
3.713
3.759
3.678
3.678
43,963,664
+0.04(+0.96%)
Oct 04, 2017
3.678
3.710
3.629
3.643
45,246,296
-0.04(-1.14%)
Oct 03, 2017
3.573
3.703
3.563
3.685
71,656,368
+0.16(+4.47%)
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
.