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 (%)
Apr 29, 2016
2.883
2.916
2.760
2.814
99,207,520
+0.00(+0.13%)
Apr 28, 2016
2.781
2.912
2.745
2.810
133,776,944
+0.04(+1.58%)
Apr 27, 2016
2.675
2.777
2.646
2.767
102,745,632
+0.13(+4.99%)
Apr 26, 2016
2.595
2.661
2.542
2.635
64,879,724
+0.11(+4.18%)
Apr 25, 2016
2.642
2.653
2.500
2.529
82,702,008
-0.10(-3.75%)
Apr 22, 2016
2.500
2.672
2.489
2.628
101,320,312
+0.13(+5.26%)
Apr 21, 2016
2.577
2.631
2.489
2.496
101,578,656
-0.04(-1.72%)
Apr 20, 2016
2.489
2.591
2.473
2.540
102,886,664
-0.00(-0.14%)
Apr 19, 2016
2.416
2.558
2.409
2.544
102,059,152
+0.17(+7.23%)
Apr 18, 2016
2.303
2.478
2.274
2.372
115,642,384
-0.08(-3.27%)
Apr 15, 2016
2.383
2.511
2.318
2.453
101,040,688
+0.04(+1.82%)
Apr 14, 2016
2.467
2.485
2.329
2.409
103,858,064
-0.05(-1.93%)
Apr 13, 2016
2.438
2.467
2.339
2.456
139,295,184
+0.11(+4.67%)
Apr 12, 2016
2.190
2.372
2.157
2.347
156,303,168
+0.20(+9.17%)
Apr 11, 2016
2.179
2.197
2.139
2.150
105,120,608
+0.05(+2.43%)
Apr 08, 2016
2.066
2.128
2.058
2.099
89,120,216
+0.16(+8.08%)
Apr 07, 2016
1.931
1.982
1.902
1.942
63,043,792
+0.00(+0.00%)
Apr 06, 2016
1.938
2.015
1.905
1.942
73,474,240
+0.00(+0.00%)
Apr 05, 2016
1.931
1.993
1.894
1.942
62,799,276
+0.01(+0.38%)
Apr 04, 2016
2.051
2.113
1.916
1.934
88,158,088
-0.21(-9.71%)
Apr 01, 2016
2.058
2.150
2.027
2.142
63,824,056
+0.01(+0.51%)
Mar 31, 2016
2.164
2.219
2.106
2.131
63,712,548
-0.01(-0.34%)
Mar 30, 2016
2.183
2.263
2.128
2.139
105,748,760
+0.01(+0.51%)
Mar 29, 2016
2.044
2.168
2.015
2.128
74,532,704
+0.01(+0.69%)
Mar 28, 2016
2.040
2.131
1.989
2.113
70,851,664
+0.14(+7.22%)
Mar 24, 2016
1.876
1.971
1.971
1.971
70,716,520
+0.01(+0.75%)
Mar 23, 2016
2.026
2.055
1.945
1.956
77,554,832
-0.15(-7.11%)
Mar 22, 2016
2.011
2.131
1.985
2.106
82,323,768
+0.05(+2.31%)
Mar 21, 2016
2.044
2.093
2.000
2.058
59,580,576
+0.03(+1.26%)
Mar 18, 2016
2.073
2.102
1.962
2.033
98,096,352
-0.02(-1.07%)
Mar 17, 2016
2.055
2.106
1.964
2.055
150,320,688
+0.18(+9.75%)
Mar 16, 2016
1.708
1.872
1.708
1.872
69,888,224
+0.12(+7.10%)
Mar 15, 2016
1.756
1.785
1.681
1.748
103,274,896
-0.16(-8.24%)
Mar 14, 2016
1.964
1.982
1.894
1.905
78,159,480
-0.11(-5.61%)
Mar 11, 2016
1.967
2.054
1.964
2.018
90,459,848
+0.07(+3.36%)
Mar 10, 2016
1.858
1.978
1.818
1.953
125,803,760
+0.08(+4.29%)
Mar 09, 2016
1.942
1.960
1.836
1.872
111,896,592
+0.02(+1.18%)
Mar 08, 2016
1.916
1.938
1.785
1.850
137,498,384
-0.05(-2.87%)
Mar 07, 2016
1.923
1.953
1.854
1.905
140,809,168
-0.01(-0.76%)
Mar 04, 2016
1.916
1.978
1.836
1.920
260,234,848
+0.20(+11.68%)
Mar 03, 2016
1.551
1.774
1.533
1.719
196,359,600
+0.22(+14.60%)
Mar 02, 2016
1.361
1.507
1.350
1.500
92,224,536
+0.12(+8.44%)
Mar 01, 2016
1.339
1.398
1.296
1.383
83,366,512
+0.07(+5.28%)
Feb 29, 2016
1.325
1.358
1.299
1.314
74,149,376
+0.08(+6.51%)
Feb 26, 2016
1.325
1.332
1.234
1.234
74,807,336
-0.04(-3.43%)
Feb 25, 2016
1.318
1.332
1.252
1.277
61,887,448
+0.00(+0.00%)
Feb 24, 2016
1.230
1.296
1.214
1.277
59,975,376
-0.01(-1.13%)
Feb 23, 2016
1.329
1.347
1.270
1.292
70,418,400
-0.05(-3.80%)
Feb 22, 2016
1.223
1.350
1.219
1.343
89,190,336
+0.19(+16.82%)
Feb 19, 2016
1.153
1.164
1.120
1.150
40,278,996
-0.03(-2.48%)
Feb 18, 2016
1.256
1.259
1.170
1.179
58,302,128
-0.06(-5.00%)
Feb 17, 2016
1.153
1.263
1.146
1.241
94,639,152
+0.12(+11.11%)
Feb 16, 2016
1.175
1.177
1.110
1.117
57,572,008
-0.02(-1.92%)
Feb 12, 2016
1.128
1.139
1.139
1.139
71,061,208
+0.08(+7.59%)
Feb 11, 2016
1.077
1.095
1.037
1.058
78,576,752
-0.06(-5.54%)
Feb 10, 2016
1.110
1.139
1.080
1.120
98,381,600
+0.03(+2.68%)
Feb 09, 2016
1.113
1.135
1.051
1.091
64,806,492
-0.05(-4.17%)
Feb 08, 2016
1.164
1.168
1.124
1.139
40,330,684
-0.04(-3.70%)
Feb 05, 2016
1.245
1.248
1.179
1.183
50,894,240
-0.07(-5.54%)
Feb 04, 2016
1.179
1.310
1.179
1.252
178,503,440
+0.11(+9.58%)
Feb 03, 2016
1.146
1.157
1.069
1.142
63,471,188
+0.05(+5.03%)
Feb 02, 2016
1.153
1.157
1.080
1.088
63,884,176
-0.11(-9.42%)
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
.