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 (%)
Jul 29, 2016
2.993
3.100
2.975
3.093
75,223,216
+0.22(+7.69%)
Jul 28, 2016
2.914
2.939
2.861
2.872
49,827,084
-0.10(-3.24%)
Jul 27, 2016
3.011
3.025
2.939
2.968
71,403,792
-0.03(-0.95%)
Jul 26, 2016
2.957
3.011
2.939
2.996
43,524,664
+0.04(+1.45%)
Jul 25, 2016
3.032
3.050
2.950
2.954
53,867,396
-0.06(-2.01%)
Jul 22, 2016
2.993
3.014
2.936
3.014
37,364,712
+0.03(+1.08%)
Jul 21, 2016
2.996
3.053
2.954
2.982
50,764,528
-0.00(-0.12%)
Jul 20, 2016
2.982
3.018
2.955
2.986
66,988,128
-0.03(-1.06%)
Jul 19, 2016
2.993
3.028
2.950
3.018
57,428,088
+0.03(+0.95%)
Jul 18, 2016
2.879
3.011
2.857
2.989
55,035,312
+0.09(+3.20%)
Jul 15, 2016
2.900
2.936
2.847
2.897
53,821,904
-0.03(-0.97%)
Jul 14, 2016
2.929
2.936
2.865
2.925
74,604,784
+0.10(+3.66%)
Jul 13, 2016
2.808
2.865
2.719
2.822
76,961,096
-0.06(-1.98%)
Jul 12, 2016
2.861
2.932
2.854
2.879
85,931,664
+0.11(+3.99%)
Jul 11, 2016
2.711
2.790
2.702
2.768
68,722,768
+0.11(+4.02%)
Jul 08, 2016
2.683
2.537
2.615
2.662
60,190,192
+0.12(+4.92%)
Jul 07, 2016
2.580
2.701
2.523
2.537
108,261,360
+0.04(+1.71%)
Jul 06, 2016
2.401
2.505
2.359
2.494
57,597,668
+0.04(+1.74%)
Jul 05, 2016
2.515
2.537
2.423
2.451
70,386,680
-0.21(-7.90%)
Jul 01, 2016
2.544
2.662
2.662
2.662
70,681,848
+0.11(+4.33%)
Jun 30, 2016
2.537
2.576
2.492
2.551
51,551,308
-0.01(-0.28%)
Jun 29, 2016
2.487
2.594
2.469
2.558
80,843,288
+0.14(+5.90%)
Jun 28, 2016
2.384
2.433
2.369
2.416
49,405,576
+0.16(+7.28%)
Jun 27, 2016
2.416
2.416
2.223
2.252
98,531,328
-0.15(-6.23%)
Jun 24, 2016
2.359
2.444
2.348
2.401
82,341,688
-0.17(-6.52%)
Jun 23, 2016
2.547
2.576
2.505
2.569
66,998,488
+0.10(+4.19%)
Jun 22, 2016
2.537
2.576
2.466
2.466
66,161,748
-0.03(-1.28%)
Jun 21, 2016
2.458
2.508
2.389
2.498
45,354,056
+0.04(+1.59%)
Jun 20, 2016
2.462
2.512
2.437
2.458
75,407,304
+0.10(+4.23%)
Jun 17, 2016
2.291
2.387
2.275
2.359
71,569,760
+0.14(+6.43%)
Jun 16, 2016
2.141
2.216
2.099
2.216
62,657,616
+0.02(+0.81%)
Jun 15, 2016
2.152
2.255
2.127
2.198
80,812,672
+0.05(+2.49%)
Jun 14, 2016
2.223
2.259
2.102
2.145
75,702,568
-0.06(-2.90%)
Jun 13, 2016
2.230
2.298
2.198
2.209
71,148,648
-0.10(-4.17%)
Jun 10, 2016
2.373
2.394
2.298
2.305
61,541,912
-0.15(-6.10%)
Jun 09, 2016
2.501
2.526
2.437
2.455
76,954,512
-0.09(-3.64%)
Jun 08, 2016
2.423
2.562
2.398
2.547
143,132,560
+0.25(+11.02%)
Jun 07, 2016
2.195
2.327
2.195
2.295
86,136,528
+0.08(+3.54%)
Jun 06, 2016
2.202
2.241
2.170
2.216
72,778,016
+0.05(+2.13%)
Jun 03, 2016
2.152
2.205
2.138
2.170
62,607,508
+0.06(+2.87%)
Jun 02, 2016
2.024
2.129
2.013
2.109
69,521,792
+0.04(+1.89%)
Jun 01, 2016
1.985
2.081
1.942
2.070
85,858,920
+0.06(+3.20%)
May 31, 2016
2.106
2.166
2.006
2.006
101,537,960
-0.07(-3.60%)
May 27, 2016
2.145
2.081
2.081
2.081
96,463,768
-0.08(-3.63%)
May 26, 2016
2.245
2.280
2.152
2.159
77,292,696
-0.05(-2.10%)
May 25, 2016
2.255
2.273
2.170
2.205
118,145,848
+0.00(+0.16%)
May 24, 2016
2.284
2.287
2.173
2.202
79,219,912
+0.01(+0.49%)
May 23, 2016
2.202
2.241
2.156
2.191
98,220,448
-0.11(-4.65%)
May 20, 2016
2.373
2.437
2.291
2.298
94,718,760
+0.01(+0.47%)
May 19, 2016
2.312
2.341
2.191
2.287
107,572,744
-0.12(-4.89%)
May 18, 2016
2.462
2.526
2.401
2.405
81,011,832
-0.12(-4.80%)
May 17, 2016
2.533
2.592
2.464
2.526
65,817,324
-0.02(-0.84%)
May 16, 2016
2.523
2.622
2.523
2.547
66,329,348
+0.10(+3.92%)
May 13, 2016
2.576
2.626
2.412
2.451
93,511,096
-0.17(-6.39%)
May 12, 2016
2.651
2.729
2.555
2.619
73,366,616
-0.02(-0.94%)
May 11, 2016
2.672
2.740
2.562
2.644
94,833,448
+0.02(+0.95%)
May 10, 2016
2.508
2.619
2.508
2.619
62,310,024
+0.19(+7.61%)
May 09, 2016
2.562
2.562
2.248
2.433
131,189,776
-0.18(-6.82%)
May 06, 2016
2.480
2.644
2.451
2.612
71,194,976
+0.09(+3.68%)
May 05, 2016
2.701
2.722
2.466
2.519
103,346,968
-0.09(-3.42%)
May 04, 2016
2.601
2.662
2.562
2.608
82,057,288
+0.05(+2.09%)
May 03, 2016
2.615
2.619
2.526
2.555
89,424,384
-0.15(-5.41%)
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
.