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
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2015
3.058
3.069
2.973
2.973
67,598,648
-0.10(-3.36%)
May 28, 2015
3.072
3.083
2.980
3.076
55,149,924
+0.01(+0.47%)
May 27, 2015
2.996
3.080
2.987
3.062
81,870,680
+0.03(+1.06%)
May 26, 2015
3.151
3.190
3.023
3.030
120,668,608
-0.23(-6.99%)
May 22, 2015
3.339
3.258
3.258
3.258
78,612,384
-0.12(-3.58%)
May 21, 2015
3.293
3.421
3.261
3.379
83,769,056
+0.12(+3.83%)
May 20, 2015
3.229
3.318
3.190
3.254
81,833,640
+0.02(+0.55%)
May 19, 2015
3.339
3.341
3.211
3.236
160,867,680
-0.21(-6.19%)
May 18, 2015
3.699
3.713
3.389
3.450
162,026,240
-0.16(-4.34%)
May 15, 2015
3.489
3.635
3.457
3.606
92,767,552
+0.07(+2.01%)
May 14, 2015
3.550
3.624
3.478
3.535
90,239,464
+0.03(+0.81%)
May 13, 2015
3.525
3.624
3.489
3.507
99,832,592
+0.03(+0.92%)
May 12, 2015
3.432
3.542
3.428
3.475
65,095,936
+0.05(+1.35%)
May 11, 2015
3.475
3.478
3.400
3.428
53,369,576
-0.04(-1.13%)
May 08, 2015
3.489
3.532
3.396
3.468
78,659,016
+0.03(+0.83%)
May 07, 2015
3.460
3.482
3.357
3.439
86,993,704
-0.02(-0.51%)
May 06, 2015
3.756
3.756
3.432
3.457
134,846,512
-0.17(-4.71%)
May 05, 2015
3.562
3.699
3.542
3.628
144,784,144
+0.15(+4.19%)
May 04, 2015
3.404
3.482
3.404
3.482
72,979,760
+0.09(+2.62%)
May 01, 2015
3.375
3.418
3.329
3.393
62,445,308
+0.01(+0.32%)
Apr 30, 2015
3.329
3.382
3.279
3.382
94,743,688
+0.06(+1.71%)
Apr 29, 2015
3.279
3.371
3.236
3.325
92,740,104
+0.01(+0.21%)
Apr 28, 2015
3.364
3.379
3.140
3.318
187,038,848
-0.00(-0.11%)
Apr 27, 2015
3.489
3.521
3.315
3.322
196,740,816
-0.23(-6.61%)
Apr 24, 2015
3.468
3.596
3.460
3.557
250,474,736
+0.21(+6.28%)
Apr 23, 2015
3.012
3.389
2.998
3.347
385,345,696
+0.17(+5.26%)
Apr 22, 2015
3.065
3.197
3.023
3.179
135,410,272
+0.12(+4.08%)
Apr 21, 2015
3.081
3.153
3.033
3.055
110,176,080
-0.07(-2.17%)
Apr 20, 2015
3.144
3.186
3.104
3.122
107,243,880
-0.01(-0.23%)
Apr 17, 2015
3.008
3.140
2.966
3.129
136,936,720
+0.04(+1.27%)
Apr 16, 2015
3.126
3.147
2.971
3.090
211,025,856
-0.08(-2.47%)
Apr 15, 2015
2.951
3.169
2.951
3.169
298,304,736
+0.24(+8.27%)
Apr 14, 2015
2.909
2.946
2.816
2.926
190,601,440
+0.08(+2.75%)
Apr 13, 2015
2.773
2.955
2.770
2.848
280,690,528
+0.09(+3.23%)
Apr 10, 2015
2.642
2.759
2.638
2.759
166,291,792
+0.07(+2.79%)
Apr 09, 2015
2.513
2.691
2.506
2.684
226,540,528
+0.22(+8.96%)
Apr 08, 2015
2.563
2.574
2.428
2.464
158,381,408
+0.01(+0.29%)
Apr 07, 2015
2.400
2.489
2.360
2.457
137,161,776
+0.04(+1.47%)
Apr 06, 2015
2.453
2.521
2.408
2.421
139,156,272
+0.01(+0.59%)
Apr 02, 2015
2.303
2.407
2.407
2.407
125,612,008
+0.15(+6.46%)
Apr 01, 2015
2.218
2.314
2.204
2.261
170,771,344
+0.12(+5.66%)
Mar 31, 2015
2.108
2.168
2.065
2.140
83,818,480
+0.03(+1.35%)
Mar 30, 2015
2.035
2.122
2.029
2.111
72,754,256
+0.08(+4.03%)
Mar 27, 2015
2.040
2.079
1.994
2.029
86,152,520
-0.03(-1.55%)
Mar 26, 2015
2.172
2.197
2.047
2.061
127,160,104
-0.09(-3.98%)
Mar 25, 2015
2.140
2.179
2.111
2.147
158,765,264
+0.05(+2.55%)
Mar 24, 2015
2.111
2.129
2.061
2.093
90,462,440
+0.02(+0.86%)
Mar 23, 2015
2.033
2.097
2.029
2.076
104,071,824
+0.09(+4.29%)
Mar 20, 2015
1.933
2.001
1.923
1.990
86,406,912
+0.12(+6.27%)
Mar 19, 2015
1.962
1.972
1.866
1.873
97,555,104
-0.14(-7.07%)
Mar 18, 2015
1.880
2.019
1.862
2.015
156,523,824
+0.10(+5.01%)
Mar 17, 2015
1.784
1.923
1.782
1.919
120,579,800
+0.11(+5.89%)
Mar 16, 2015
1.809
1.826
1.752
1.812
89,126,448
+0.03(+1.60%)
Mar 13, 2015
1.794
1.798
1.744
1.784
159,641,984
-0.07(-3.84%)
Mar 12, 2015
1.951
1.997
1.844
1.855
90,737,608
-0.07(-3.70%)
Mar 11, 2015
1.894
1.944
1.880
1.926
91,597,736
+0.04(+2.08%)
Mar 10, 2015
1.994
2.008
1.887
1.887
181,227,872
-0.10(-5.19%)
Mar 09, 2015
2.072
2.086
1.987
1.990
121,103,168
-0.13(-6.21%)
Mar 06, 2015
2.136
2.154
2.108
2.122
101,180,840
-0.04(-1.97%)
Mar 05, 2015
2.175
2.186
2.140
2.165
87,444,312
-0.04(-1.62%)
Mar 04, 2015
2.236
2.282
2.179
2.200
117,719,424
-0.08(-3.59%)
Mar 03, 2015
2.339
2.350
2.282
2.282
74,950,208
+0.01(+0.63%)
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
.