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 (%)
Sep 30, 2016
3.273
3.326
3.231
3.266
57,247,864
+0.02(+0.65%)
Sep 29, 2016
3.315
3.354
3.205
3.245
77,540,672
-0.08(-2.42%)
Sep 28, 2016
3.196
3.336
3.140
3.326
86,808,952
+0.15(+4.86%)
Sep 27, 2016
3.133
3.172
3.053
3.172
67,294,304
+0.02(+0.55%)
Sep 26, 2016
3.196
3.221
3.154
3.154
59,536,004
-0.06(-1.85%)
Sep 23, 2016
3.329
3.354
3.187
3.214
81,112,680
-0.13(-3.97%)
Sep 22, 2016
3.396
3.441
3.347
3.347
80,537,256
+0.02(+0.53%)
Sep 21, 2016
3.266
3.343
3.229
3.329
70,243,912
+0.10(+3.15%)
Sep 20, 2016
3.301
3.308
3.214
3.228
81,833,024
+0.04(+1.32%)
Sep 19, 2016
3.228
3.287
3.165
3.186
48,514,584
+0.00(+0.00%)
Sep 16, 2016
3.186
3.233
3.165
3.186
59,216,980
-0.06(-1.83%)
Sep 15, 2016
3.175
3.280
3.119
3.245
58,383,176
+0.11(+3.58%)
Sep 14, 2016
3.133
3.224
3.084
3.133
86,926,448
+0.01(+0.34%)
Sep 13, 2016
3.354
3.389
3.098
3.123
107,586,912
-0.31(-9.07%)
Sep 12, 2016
3.284
3.459
3.266
3.434
61,584,668
+0.11(+3.15%)
Sep 09, 2016
3.452
3.466
3.326
3.329
67,834,600
-0.23(-6.58%)
Sep 08, 2016
3.511
3.585
3.462
3.564
69,814,408
+0.11(+3.04%)
Sep 07, 2016
3.487
3.511
3.434
3.459
52,161,472
-0.02(-0.60%)
Sep 06, 2016
3.396
3.483
3.371
3.480
70,671,952
+0.13(+3.76%)
Sep 02, 2016
3.312
3.354
3.354
3.354
66,970,168
+0.13(+3.90%)
Sep 01, 2016
3.207
3.252
3.140
3.228
51,878,148
+0.03(+0.88%)
Aug 31, 2016
3.301
3.320
3.161
3.200
79,746,184
-0.09(-2.66%)
Aug 30, 2016
3.312
3.347
3.259
3.287
51,403,140
+0.01(+0.21%)
Aug 29, 2016
3.203
3.322
3.193
3.280
57,090,916
+0.09(+2.85%)
Aug 26, 2016
3.252
3.312
3.156
3.189
56,708,144
-0.03(-0.87%)
Aug 25, 2016
3.200
3.231
3.165
3.217
38,239,140
+0.05(+1.55%)
Aug 24, 2016
3.203
3.261
3.165
3.168
64,876,980
-0.07(-2.27%)
Aug 23, 2016
3.196
3.294
3.175
3.242
63,487,744
+0.07(+2.32%)
Aug 22, 2016
3.207
3.214
3.144
3.168
59,679,392
-0.13(-4.03%)
Aug 19, 2016
3.266
3.322
3.235
3.301
38,078,076
-0.00(-0.11%)
Aug 18, 2016
3.294
3.333
3.266
3.305
64,620,780
+0.05(+1.51%)
Aug 17, 2016
3.158
3.266
3.119
3.256
65,083,572
+0.05(+1.42%)
Aug 16, 2016
3.179
3.270
3.144
3.210
66,876,720
+0.03(+0.99%)
Aug 15, 2016
3.116
3.186
3.116
3.179
61,787,072
+0.12(+4.01%)
Aug 12, 2016
3.063
3.151
3.038
3.056
76,795,952
+0.02(+0.69%)
Aug 11, 2016
2.965
3.056
2.926
3.035
57,151,492
+0.08(+2.85%)
Aug 10, 2016
3.056
3.074
2.930
2.951
58,157,428
-0.09(-3.10%)
Aug 09, 2016
3.056
3.098
2.993
3.046
63,855,420
+0.02(+0.58%)
Aug 08, 2016
2.954
3.059
2.951
3.028
64,414,540
+0.10(+3.47%)
Aug 05, 2016
2.975
2.986
2.898
2.926
33,826,492
-0.02(-0.59%)
Aug 04, 2016
2.912
2.993
2.898
2.944
42,159,000
+0.04(+1.45%)
Aug 03, 2016
2.772
2.912
2.723
2.902
76,374,256
+0.13(+4.80%)
Aug 02, 2016
2.891
2.923
2.757
2.769
102,182,056
-0.06(-2.10%)
Aug 01, 2016
2.993
3.000
2.818
2.828
67,199,920
-0.21(-6.91%)
Jul 29, 2016
2.940
3.046
2.923
3.038
76,563,040
+0.22(+7.69%)
Jul 28, 2016
2.863
2.888
2.811
2.821
50,714,568
-0.09(-3.24%)
Jul 27, 2016
2.958
2.972
2.888
2.916
72,675,584
-0.03(-0.95%)
Jul 26, 2016
2.905
2.958
2.888
2.944
44,299,892
+0.04(+1.45%)
Jul 25, 2016
2.979
2.996
2.898
2.902
54,826,844
-0.06(-2.01%)
Jul 22, 2016
2.940
2.961
2.884
2.961
38,030,224
+0.03(+1.08%)
Jul 21, 2016
2.944
3.000
2.902
2.930
51,668,708
-0.00(-0.12%)
Jul 20, 2016
2.930
2.965
2.904
2.933
68,181,272
-0.03(-1.06%)
Jul 19, 2016
2.940
2.975
2.898
2.965
58,450,956
+0.03(+0.95%)
Jul 18, 2016
2.828
2.958
2.807
2.937
56,015,564
+0.09(+3.20%)
Jul 15, 2016
2.849
2.884
2.797
2.846
54,780,540
-0.03(-0.97%)
Jul 14, 2016
2.877
2.884
2.814
2.874
75,933,592
+0.10(+3.66%)
Jul 13, 2016
2.758
2.814
2.671
2.772
78,331,872
-0.06(-1.98%)
Jul 12, 2016
2.811
2.881
2.804
2.828
87,462,216
+0.11(+3.99%)
Jul 11, 2016
2.664
2.741
2.655
2.720
69,946,808
+0.11(+4.02%)
Jul 08, 2016
2.636
2.492
2.569
2.615
61,262,256
+0.12(+4.92%)
Jul 07, 2016
2.534
2.653
2.478
2.492
110,189,632
+0.04(+1.71%)
Jul 06, 2016
2.359
2.461
2.317
2.450
58,623,556
+0.04(+1.74%)
Jul 05, 2016
2.471
2.492
2.380
2.408
71,640,352
-0.21(-7.90%)
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
.