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 (%)
Apr 28, 2017
3.109
3.212
3.105
3.154
68,854,280
+0.05(+1.58%)
Apr 27, 2017
3.175
3.175
3.067
3.105
69,020,440
-0.08(-2.63%)
Apr 26, 2017
3.175
3.284
3.172
3.189
59,289,196
-0.06(-1.73%)
Apr 25, 2017
3.144
3.256
3.130
3.245
49,244,228
+0.02(+0.65%)
Apr 24, 2017
3.221
3.254
3.179
3.224
57,523,624
+0.07(+2.22%)
Apr 21, 2017
3.144
3.168
3.121
3.154
70,291,968
+0.00(+0.11%)
Apr 20, 2017
3.158
3.200
3.119
3.151
70,821,320
+0.03(+1.01%)
Apr 19, 2017
3.259
3.277
3.105
3.119
85,683,648
-0.12(-3.78%)
Apr 18, 2017
3.277
3.326
3.222
3.242
48,618,536
-0.06(-1.91%)
Apr 17, 2017
3.252
3.305
3.217
3.305
69,219,968
+0.06(+1.94%)
Apr 13, 2017
3.385
3.396
3.235
3.242
73,010,232
-0.14(-4.14%)
Apr 12, 2017
3.413
3.417
3.359
3.382
60,156,564
-0.02(-0.72%)
Apr 11, 2017
3.466
3.466
3.350
3.406
67,712,208
-0.06(-1.62%)
Apr 10, 2017
3.441
3.490
3.413
3.462
57,489,548
+0.05(+1.33%)
Apr 07, 2017
3.431
3.472
3.399
3.417
69,645,016
+0.03(+0.93%)
Apr 06, 2017
3.420
3.483
3.350
3.385
64,369,780
-0.04(-1.23%)
Apr 05, 2017
3.522
3.560
3.411
3.427
65,116,172
-0.06(-1.61%)
Apr 04, 2017
3.406
3.487
3.378
3.483
52,229,468
+0.07(+2.05%)
Apr 03, 2017
3.434
3.448
3.382
3.413
53,197,440
+0.02(+0.62%)
Mar 31, 2017
3.326
3.420
3.305
3.392
63,031,536
+0.04(+1.15%)
Mar 30, 2017
3.382
3.413
3.347
3.354
52,569,488
-0.03(-0.83%)
Mar 29, 2017
3.273
3.399
3.273
3.382
59,550,092
+0.12(+3.76%)
Mar 28, 2017
3.231
3.273
3.207
3.259
59,113,996
+0.05(+1.64%)
Mar 27, 2017
3.074
3.209
3.053
3.207
60,169,384
+0.04(+1.10%)
Mar 24, 2017
3.189
3.210
3.147
3.172
72,453,144
+0.00(+0.11%)
Mar 23, 2017
3.147
3.224
3.144
3.168
90,211,888
-0.02(-0.66%)
Mar 22, 2017
3.133
3.217
3.095
3.189
104,374,848
+0.11(+3.40%)
Mar 21, 2017
3.187
3.207
3.046
3.084
99,055,872
-0.13(-3.93%)
Mar 20, 2017
3.088
3.228
3.084
3.210
68,911,336
+0.09(+2.92%)
Mar 17, 2017
3.235
3.262
3.089
3.119
102,522,016
-0.10(-3.05%)
Mar 16, 2017
3.308
3.312
3.200
3.217
67,371,944
-0.06(-1.92%)
Mar 15, 2017
3.203
3.305
3.144
3.280
82,205,752
+0.12(+3.65%)
Mar 14, 2017
3.207
3.207
3.105
3.165
103,511,352
-0.14(-4.14%)
Mar 13, 2017
3.277
3.305
3.245
3.301
40,135,872
+0.02(+0.53%)
Mar 10, 2017
3.312
3.312
3.236
3.284
57,732,516
+0.04(+1.30%)
Mar 09, 2017
3.263
3.273
3.172
3.242
86,270,544
-0.04(-1.07%)
Mar 08, 2017
3.483
3.494
3.273
3.277
83,713,048
-0.27(-7.51%)
Mar 07, 2017
3.595
3.595
3.536
3.543
26,340,632
+0.00(+0.00%)
Mar 06, 2017
3.592
3.592
3.511
3.543
27,192,352
-0.03(-0.88%)
Mar 03, 2017
3.525
3.585
3.504
3.574
35,752,492
+0.08(+2.41%)
Mar 02, 2017
3.634
3.662
3.487
3.490
65,513,536
-0.21(-5.77%)
Mar 01, 2017
3.588
3.721
3.585
3.704
54,586,516
+0.18(+4.96%)
Feb 28, 2017
3.574
3.609
3.508
3.529
35,463,488
-0.05(-1.37%)
Feb 27, 2017
3.576
3.616
3.529
3.578
53,128,676
+0.00(+0.00%)
Feb 24, 2017
3.651
3.651
3.564
3.578
71,205,880
-0.17(-4.57%)
Feb 23, 2017
3.858
3.861
3.714
3.749
44,100,440
-0.02(-0.46%)
Feb 22, 2017
3.816
3.840
3.735
3.767
33,142,256
-0.10(-2.54%)
Feb 21, 2017
3.910
3.914
3.837
3.865
48,345,432
+0.09(+2.51%)
Feb 17, 2017
3.770
3.770
3.770
0
-0.04(-1.10%)
Feb 16, 2017
3.882
3.893
3.807
3.812
44,799,400
-0.02(-0.64%)
Feb 15, 2017
3.809
3.868
3.798
3.837
42,267,704
+0.02(+0.46%)
Feb 14, 2017
3.763
3.826
3.711
3.819
44,672,960
+0.12(+3.22%)
Feb 13, 2017
3.697
3.725
3.672
3.700
55,465,092
+0.05(+1.44%)
Feb 10, 2017
3.627
3.676
3.595
3.648
60,763,560
+0.10(+2.76%)
Feb 09, 2017
3.585
3.627
3.532
3.550
36,615,772
-0.04(-0.98%)
Feb 08, 2017
3.483
3.599
3.431
3.585
71,273,920
+0.06(+1.59%)
Feb 07, 2017
3.567
3.578
3.511
3.529
40,464,840
-0.04(-1.08%)
Feb 06, 2017
3.651
3.651
3.553
3.567
41,292,056
-0.05(-1.36%)
Feb 03, 2017
3.585
3.649
3.567
3.616
56,658,028
+0.06(+1.77%)
Feb 02, 2017
3.648
3.665
3.529
3.553
54,983,276
-0.03(-0.78%)
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
.