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 (%)
Apr 28, 2017
3.111
3.214
3.107
3.156
68,801,208
+0.05(+1.58%)
Apr 27, 2017
3.177
3.177
3.069
3.107
68,967,240
-0.08(-2.63%)
Apr 26, 2017
3.177
3.286
3.174
3.191
59,243,496
-0.06(-1.73%)
Apr 25, 2017
3.146
3.258
3.132
3.248
49,206,268
+0.02(+0.65%)
Apr 24, 2017
3.223
3.256
3.181
3.227
57,479,284
+0.07(+2.22%)
Apr 21, 2017
3.146
3.170
3.123
3.156
70,237,784
+0.00(+0.11%)
Apr 20, 2017
3.160
3.202
3.121
3.153
70,766,728
+0.03(+1.01%)
Apr 19, 2017
3.262
3.279
3.107
3.121
85,617,600
-0.12(-3.78%)
Apr 18, 2017
3.279
3.328
3.224
3.244
48,581,060
-0.06(-1.91%)
Apr 17, 2017
3.255
3.307
3.220
3.307
69,166,616
+0.06(+1.94%)
Apr 13, 2017
3.388
3.398
3.237
3.244
72,953,960
-0.14(-4.14%)
Apr 12, 2017
3.416
3.419
3.361
3.384
60,110,192
-0.02(-0.72%)
Apr 11, 2017
3.468
3.468
3.353
3.409
67,660,016
-0.06(-1.62%)
Apr 10, 2017
3.444
3.493
3.416
3.465
57,445,236
+0.05(+1.33%)
Apr 07, 2017
3.433
3.474
3.402
3.419
69,591,328
+0.03(+0.93%)
Apr 06, 2017
3.423
3.486
3.353
3.388
64,320,164
-0.04(-1.23%)
Apr 05, 2017
3.524
3.563
3.413
3.430
65,065,980
-0.06(-1.61%)
Apr 04, 2017
3.409
3.489
3.381
3.486
52,189,208
+0.07(+2.05%)
Apr 03, 2017
3.437
3.451
3.384
3.416
53,156,436
+0.02(+0.62%)
Mar 31, 2017
3.328
3.423
3.307
3.395
62,982,952
+0.04(+1.15%)
Mar 30, 2017
3.384
3.416
3.349
3.356
52,528,964
-0.03(-0.83%)
Mar 29, 2017
3.276
3.402
3.276
3.384
59,504,188
+0.12(+3.76%)
Mar 28, 2017
3.234
3.276
3.209
3.262
59,068,432
+0.05(+1.64%)
Mar 27, 2017
3.076
3.212
3.055
3.209
60,123,004
+0.04(+1.10%)
Mar 24, 2017
3.191
3.212
3.149
3.174
72,397,296
+0.00(+0.11%)
Mar 23, 2017
3.149
3.227
3.146
3.170
90,142,352
-0.02(-0.66%)
Mar 22, 2017
3.135
3.220
3.097
3.191
104,294,392
+0.11(+3.41%)
Mar 21, 2017
3.190
3.209
3.048
3.086
98,979,512
-0.13(-3.93%)
Mar 20, 2017
3.090
3.230
3.086
3.212
68,858,216
+0.09(+2.92%)
Mar 17, 2017
3.237
3.265
3.092
3.121
102,442,992
-0.10(-3.05%)
Mar 16, 2017
3.311
3.314
3.202
3.220
67,320,008
-0.06(-1.92%)
Mar 15, 2017
3.205
3.307
3.146
3.283
82,142,384
+0.12(+3.65%)
Mar 14, 2017
3.209
3.209
3.107
3.167
103,431,568
-0.14(-4.14%)
Mar 13, 2017
3.279
3.307
3.248
3.304
40,104,932
+0.02(+0.53%)
Mar 10, 2017
3.314
3.314
3.239
3.286
57,688,012
+0.04(+1.30%)
Mar 09, 2017
3.265
3.276
3.174
3.244
86,204,048
-0.04(-1.07%)
Mar 08, 2017
3.486
3.496
3.276
3.279
83,648,520
-0.27(-7.51%)
Mar 07, 2017
3.598
3.598
3.538
3.545
26,320,328
+0.00(+0.00%)
Mar 06, 2017
3.594
3.594
3.514
3.545
27,171,392
-0.03(-0.88%)
Mar 03, 2017
3.528
3.587
3.507
3.577
35,724,932
+0.08(+2.41%)
Mar 02, 2017
3.636
3.664
3.489
3.493
65,463,036
-0.21(-5.77%)
Mar 01, 2017
3.591
3.724
3.587
3.706
54,544,440
+0.18(+4.96%)
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%)
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
.