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 (%)
Feb 28, 2017
3.577
3.612
3.510
3.531
35,436,152
-0.05(-1.37%)
Feb 27, 2017
3.579
3.619
3.531
3.580
53,087,724
+0.00(+0.00%)
Feb 24, 2017
3.654
3.654
3.566
3.580
71,151,000
-0.17(-4.58%)
Feb 23, 2017
3.861
3.864
3.717
3.752
44,066,448
-0.02(-0.46%)
Feb 22, 2017
3.819
3.843
3.738
3.770
33,116,710
-0.10(-2.54%)
Feb 21, 2017
3.913
3.917
3.840
3.868
48,308,164
+0.09(+2.51%)
Feb 17, 2017
3.773
3.773
3.773
0
-0.04(-1.10%)
Feb 16, 2017
3.885
3.896
3.810
3.815
44,764,868
-0.02(-0.64%)
Feb 15, 2017
3.812
3.871
3.801
3.840
42,235,124
+0.02(+0.46%)
Feb 14, 2017
3.766
3.829
3.713
3.822
44,638,528
+0.12(+3.22%)
Feb 13, 2017
3.699
3.727
3.675
3.703
55,422,340
+0.05(+1.44%)
Feb 10, 2017
3.629
3.678
3.598
3.650
60,716,724
+0.10(+2.76%)
Feb 09, 2017
3.587
3.629
3.535
3.552
36,587,548
-0.04(-0.98%)
Feb 08, 2017
3.486
3.601
3.433
3.587
71,218,976
+0.06(+1.59%)
Feb 07, 2017
3.570
3.580
3.514
3.531
40,433,648
-0.04(-1.08%)
Feb 06, 2017
3.654
3.654
3.556
3.570
41,260,228
-0.05(-1.36%)
Feb 03, 2017
3.587
3.652
3.570
3.619
56,614,356
+0.06(+1.77%)
Feb 02, 2017
3.650
3.668
3.531
3.556
54,940,892
-0.03(-0.78%)
Feb 01, 2017
3.671
3.671
3.545
3.584
58,262,104
-0.01(-0.29%)
Jan 31, 2017
3.668
3.689
3.580
3.594
50,260,420
-0.05(-1.25%)
Jan 30, 2017
3.752
3.752
3.598
3.640
51,053,932
-0.14(-3.71%)
Jan 27, 2017
3.819
3.836
3.756
3.780
46,650,012
-0.04(-1.10%)
Jan 26, 2017
3.875
3.878
3.812
3.822
44,044,244
-0.02(-0.55%)
Jan 25, 2017
3.896
3.931
3.819
3.843
50,200,492
-0.05(-1.17%)
Jan 24, 2017
4.025
4.029
3.889
3.889
64,455,500
-0.08(-2.03%)
Jan 23, 2017
3.917
3.987
3.878
3.969
43,475,852
+0.05(+1.16%)
Jan 20, 2017
3.969
4.001
3.911
3.924
38,974,348
+0.02(+0.54%)
Jan 19, 2017
3.948
3.955
3.880
3.903
34,175,580
-0.01(-0.27%)
Jan 18, 2017
3.903
3.953
3.896
3.913
50,082,624
-0.04(-0.89%)
Jan 17, 2017
3.973
4.001
3.941
3.948
39,265,436
-0.02(-0.44%)
Jan 13, 2017
3.966
3.966
3.966
0
-0.06(-1.48%)
Jan 12, 2017
4.078
4.102
4.022
4.025
37,471,996
-0.02(-0.43%)
Jan 11, 2017
3.822
4.050
3.805
4.043
71,123,184
+0.18(+4.72%)
Jan 10, 2017
3.861
3.904
3.836
3.861
41,517,408
+0.07(+1.75%)
Jan 09, 2017
3.798
3.857
3.766
3.794
36,425,720
-0.01(-0.37%)
Jan 06, 2017
3.854
3.857
3.766
3.808
70,582,888
-0.08(-2.07%)
Jan 05, 2017
3.840
3.918
3.827
3.889
52,094,696
+0.11(+2.78%)
Jan 04, 2017
3.806
3.815
3.731
3.784
39,708,664
-0.01(-0.28%)
Jan 03, 2017
3.710
3.824
3.710
3.794
64,924,068
+0.25(+7.12%)
Dec 30, 2016
3.542
3.542
3.542
0
-0.08(-2.13%)
Dec 29, 2016
3.598
3.654
3.570
3.619
37,318,684
+0.00(+0.00%)
Dec 28, 2016
3.556
3.640
3.549
3.619
40,923,216
+0.06(+1.77%)
Dec 27, 2016
3.559
3.580
3.517
3.556
37,550,608
+0.01(+0.40%)
Dec 23, 2016
3.542
3.542
3.542
0
+0.08(+2.33%)
Dec 22, 2016
3.479
3.489
3.425
3.461
40,306,320
-0.02(-0.50%)
Dec 21, 2016
3.521
3.528
3.437
3.479
55,596,520
+0.01(+0.20%)
Dec 20, 2016
3.503
3.530
3.424
3.472
49,292,580
+0.01(+0.30%)
Dec 19, 2016
3.570
3.577
3.451
3.461
62,741,292
-0.12(-3.23%)
Dec 16, 2016
3.605
3.643
3.559
3.577
62,345,988
-0.02(-0.49%)
Dec 15, 2016
3.570
3.643
3.542
3.594
96,673,040
-0.05(-1.35%)
Dec 14, 2016
3.787
3.833
3.622
3.643
81,910,168
-0.19(-4.94%)
Dec 13, 2016
3.875
3.906
3.784
3.833
53,149,824
+0.00(+0.09%)
Dec 12, 2016
3.864
3.927
3.826
3.829
74,316,792
+0.03(+0.83%)
Dec 09, 2016
3.829
3.867
3.766
3.798
61,807,236
-0.01(-0.28%)
Dec 08, 2016
3.784
3.833
3.706
3.808
80,445,424
+0.02(+0.56%)
Dec 07, 2016
3.801
3.834
3.752
3.787
79,349,184
+0.01(+0.37%)
Dec 06, 2016
3.657
3.843
3.636
3.773
112,495,888
+0.11(+3.06%)
Dec 05, 2016
3.770
3.815
3.652
3.661
95,174,264
-0.08(-2.15%)
Dec 02, 2016
3.675
3.773
3.650
3.741
87,991,976
+0.05(+1.42%)
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
.