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
)
15.00
-0.02 (-0.13%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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 (%)
Aug 31, 2015
1.941
2.119
1.902
2.087
116,375,952
+0.03(+1.38%)
Aug 28, 2015
2.023
2.171
2.012
2.058
129,489,968
+0.02(+0.87%)
Aug 27, 2015
1.887
2.122
1.873
2.041
125,751,816
+0.23(+12.80%)
Aug 26, 2015
1.788
1.815
1.731
1.809
108,749,432
+0.04(+2.01%)
Aug 25, 2015
1.852
1.884
1.763
1.773
82,562,768
+0.03(+1.63%)
Aug 24, 2015
1.699
1.850
1.667
1.745
103,659,192
-0.13(-7.02%)
Aug 21, 2015
1.944
1.952
1.873
1.877
93,362,808
-0.12(-6.23%)
Aug 20, 2015
1.984
2.051
1.966
2.001
67,334,336
-0.01(-0.35%)
Aug 19, 2015
2.041
2.090
1.952
2.009
84,866,024
-0.07(-3.26%)
Aug 18, 2015
2.080
2.122
2.009
2.076
84,961,840
-0.03(-1.52%)
Aug 17, 2015
2.119
2.155
2.090
2.108
61,398,288
-0.02(-1.17%)
Aug 14, 2015
2.172
2.208
2.133
2.133
61,928,100
-0.02(-1.15%)
Aug 13, 2015
2.258
2.265
2.155
2.158
73,186,648
-0.12(-5.16%)
Aug 12, 2015
2.247
2.290
2.215
2.276
91,781,376
+0.05(+2.24%)
Aug 11, 2015
2.204
2.236
2.140
2.226
97,919,856
-0.07(-3.10%)
Aug 10, 2015
2.172
2.304
2.128
2.297
94,556,688
+0.14(+6.61%)
Aug 07, 2015
2.297
2.322
2.151
2.155
96,699,792
-0.16(-6.78%)
Aug 06, 2015
2.208
2.325
2.176
2.311
108,205,512
+0.06(+2.69%)
Aug 05, 2015
2.333
2.382
2.236
2.251
84,284,120
-0.05(-2.02%)
Aug 04, 2015
2.276
2.365
2.265
2.297
79,596,088
+0.04(+1.57%)
Aug 03, 2015
2.358
2.368
2.236
2.261
119,416,584
-0.16(-6.62%)
Jul 31, 2015
2.450
2.493
2.382
2.422
69,753,016
-0.02(-0.73%)
Jul 30, 2015
2.561
2.561
2.379
2.439
75,131,368
-0.08(-3.11%)
Jul 29, 2015
2.350
2.543
2.325
2.518
105,242,664
+0.17(+7.28%)
Jul 28, 2015
2.258
2.381
2.242
2.347
151,936,544
+0.12(+5.44%)
Jul 27, 2015
2.315
2.358
2.208
2.226
108,303,624
-0.14(-6.02%)
Jul 24, 2015
2.415
2.415
2.308
2.368
75,379,912
-0.09(-3.76%)
Jul 23, 2015
2.461
2.550
2.418
2.461
98,579,320
-0.05(-2.12%)
Jul 22, 2015
2.614
2.632
2.507
2.514
84,940,160
-0.15(-5.61%)
Jul 21, 2015
2.628
2.778
2.625
2.664
76,585,832
-0.00(-0.13%)
Jul 20, 2015
2.796
2.799
2.639
2.667
98,153,384
-0.16(-5.79%)
Jul 17, 2015
2.988
2.988
2.813
2.831
121,460,016
-0.16(-5.47%)
Jul 16, 2015
3.023
3.052
2.981
2.995
44,352,472
-0.00(-0.12%)
Jul 15, 2015
3.031
3.070
2.981
2.999
53,781,720
-0.07(-2.32%)
Jul 14, 2015
2.977
3.098
2.970
3.070
43,148,536
+0.04(+1.29%)
Jul 13, 2015
2.963
3.031
2.929
3.031
49,388,792
+0.05(+1.55%)
Jul 10, 2015
2.984
3.020
2.949
2.984
51,628,904
+0.04(+1.21%)
Jul 09, 2015
2.938
3.020
2.906
2.949
61,026,840
+0.09(+2.99%)
Jul 08, 2015
2.885
2.963
2.824
2.863
66,823,436
-0.09(-3.02%)
Jul 07, 2015
2.853
2.974
2.710
2.952
147,669,200
+0.03(+1.10%)
Jul 06, 2015
2.906
2.977
2.863
2.920
142,520,240
-0.22(-7.13%)
Jul 02, 2015
3.113
3.145
3.145
3.145
69,422,968
+0.06(+2.08%)
Jul 01, 2015
3.241
3.241
3.045
3.080
92,940,648
-0.14(-4.42%)
Jun 30, 2015
3.269
3.316
3.194
3.223
66,082,352
+0.01(+0.22%)
Jun 29, 2015
3.351
3.415
3.180
3.216
104,529,408
-0.14(-4.04%)
Jun 26, 2015
3.241
3.358
3.216
3.351
70,340,032
+0.14(+4.21%)
Jun 25, 2015
3.355
3.362
3.194
3.216
91,965,480
-0.16(-4.65%)
Jun 24, 2015
3.383
3.438
3.344
3.372
67,332,784
+0.01(+0.42%)
Jun 23, 2015
3.355
3.447
3.337
3.358
84,916,808
-0.02(-0.53%)
Jun 22, 2015
3.405
3.408
3.351
3.376
42,438,128
+0.03(+0.85%)
Jun 19, 2015
3.397
3.458
3.330
3.348
64,962,172
-0.10(-2.99%)
Jun 18, 2015
3.422
3.462
3.380
3.451
56,340,524
+0.07(+2.00%)
Jun 17, 2015
3.401
3.442
3.332
3.383
80,104,400
+0.00(+0.00%)
Jun 16, 2015
3.259
3.415
3.234
3.383
81,491,728
+0.14(+4.40%)
Jun 15, 2015
3.241
3.298
3.226
3.241
55,042,544
+0.00(+0.00%)
Jun 12, 2015
3.226
3.264
3.221
3.241
47,365,460
-0.01(-0.44%)
Jun 11, 2015
3.191
3.259
3.169
3.255
64,932,212
+0.01(+0.22%)
Jun 10, 2015
3.337
3.362
3.223
3.248
77,474,824
+0.02(+0.77%)
Jun 09, 2015
3.177
3.280
3.177
3.223
73,559,416
+0.09(+2.84%)
Jun 08, 2015
3.080
3.141
3.077
3.134
46,400,432
+0.07(+2.33%)
Jun 05, 2015
3.031
3.116
2.999
3.063
55,544,708
+0.02(+0.82%)
Jun 04, 2015
3.123
3.143
3.034
3.038
51,284,176
-0.10(-3.29%)
Jun 03, 2015
3.162
3.248
3.123
3.141
100,161,272
-0.04(-1.12%)
Jun 02, 2015
3.027
3.177
3.027
3.177
88,757,848
+0.20(+6.57%)
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
.