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 29, 2017
3.614
3.621
3.560
3.574
29,893,092
+0.01(+0.20%)
Sep 28, 2017
3.560
3.599
3.523
3.567
48,291,060
+0.01(+0.20%)
Sep 27, 2017
3.624
3.635
3.512
3.560
51,293,472
-0.08(-2.15%)
Sep 26, 2017
3.671
3.706
3.624
3.639
55,453,888
-0.04(-1.16%)
Sep 25, 2017
3.706
3.717
3.656
3.681
37,361,380
+0.00(+0.00%)
Sep 22, 2017
3.660
3.713
3.631
3.681
37,292,476
+0.02(+0.58%)
Sep 21, 2017
3.706
3.731
3.637
3.660
45,789,432
-0.05(-1.34%)
Sep 20, 2017
3.596
3.720
3.560
3.710
76,604,552
+0.14(+3.99%)
Sep 19, 2017
3.582
3.603
3.539
3.567
24,943,164
-0.01(-0.40%)
Sep 18, 2017
3.574
3.617
3.551
3.582
36,007,384
-0.01(-0.20%)
Sep 15, 2017
3.550
3.612
3.543
3.589
36,343,248
+0.00(+0.00%)
Sep 14, 2017
3.582
3.628
3.551
3.589
34,686,492
+0.03(+0.80%)
Sep 13, 2017
3.514
3.582
3.503
3.560
38,672,276
+0.04(+1.11%)
Sep 12, 2017
3.532
3.589
3.510
3.521
38,746,220
-0.03(-0.90%)
Sep 11, 2017
3.539
3.585
3.521
3.553
45,575,856
+0.06(+1.84%)
Sep 08, 2017
3.582
3.582
3.471
3.489
48,498,260
-0.11(-3.16%)
Sep 07, 2017
3.560
3.614
3.557
3.603
50,156,720
+0.04(+1.10%)
Sep 06, 2017
3.446
3.571
3.439
3.564
87,453,616
+0.17(+4.93%)
Sep 05, 2017
3.428
3.439
3.347
3.396
69,179,600
+0.09(+2.69%)
Sep 01, 2017
3.247
3.343
3.233
3.307
62,718,724
+0.11(+3.45%)
Aug 31, 2017
3.151
3.215
3.144
3.197
44,487,128
+0.07(+2.16%)
Aug 30, 2017
3.208
3.218
3.122
3.129
45,720,828
-0.09(-2.87%)
Aug 29, 2017
3.190
3.229
3.186
3.222
27,487,344
-0.01(-0.33%)
Aug 28, 2017
3.279
3.282
3.215
3.233
35,507,988
-0.03(-0.98%)
Aug 25, 2017
3.265
3.300
3.258
3.265
31,168,800
+0.01(+0.44%)
Aug 24, 2017
3.258
3.275
3.222
3.250
28,409,954
+0.00(+0.00%)
Aug 23, 2017
3.204
3.265
3.169
3.250
44,095,184
+0.05(+1.67%)
Aug 22, 2017
3.190
3.231
3.183
3.197
56,667,012
+0.10(+3.22%)
Aug 21, 2017
3.169
3.176
3.087
3.097
39,953,204
-0.07(-2.14%)
Aug 18, 2017
3.090
3.182
3.051
3.165
60,556,528
+0.12(+4.10%)
Aug 17, 2017
3.051
3.106
3.037
3.040
31,892,956
-0.04(-1.27%)
Aug 16, 2017
3.087
3.112
3.062
3.080
44,407,520
+0.02(+0.70%)
Aug 15, 2017
3.030
3.065
3.008
3.058
30,716,068
+0.04(+1.42%)
Aug 14, 2017
3.015
3.076
3.005
3.015
35,975,040
-0.00(-0.12%)
Aug 11, 2017
3.008
3.056
2.994
3.019
39,036,080
-0.05(-1.62%)
Aug 10, 2017
3.165
3.172
3.040
3.069
51,650,172
-0.08(-2.60%)
Aug 09, 2017
3.144
3.169
3.115
3.151
29,213,310
-0.02(-0.56%)
Aug 08, 2017
3.179
3.222
3.163
3.169
37,169,168
-0.01(-0.45%)
Aug 07, 2017
3.154
3.197
3.144
3.183
31,852,710
+0.03(+0.90%)
Aug 04, 2017
3.161
3.181
3.122
3.154
28,435,752
-0.00(-0.11%)
Aug 03, 2017
3.218
3.218
3.144
3.158
39,627,736
-0.05(-1.55%)
Aug 02, 2017
3.104
3.240
3.096
3.208
57,445,304
+0.10(+3.09%)
Aug 01, 2017
3.129
3.144
3.090
3.112
30,275,570
-0.02(-0.79%)
Jul 31, 2017
3.115
3.154
3.080
3.137
49,755,864
+0.05(+1.50%)
Jul 28, 2017
3.087
3.115
3.064
3.090
32,737,560
-0.00(-0.12%)
Jul 27, 2017
3.092
3.097
3.051
3.094
38,135,812
+0.02(+0.70%)
Jul 26, 2017
3.090
3.108
3.055
3.072
33,745,544
-0.02(-0.69%)
Jul 25, 2017
3.101
3.129
3.076
3.094
40,096,812
+0.05(+1.64%)
Jul 24, 2017
3.033
3.069
3.019
3.044
28,204,906
+0.02(+0.83%)
Jul 21, 2017
3.083
3.097
3.008
3.019
42,414,928
-0.07(-2.42%)
Jul 20, 2017
3.151
3.154
3.074
3.094
42,833,112
-0.02(-0.57%)
Jul 19, 2017
3.083
3.126
3.062
3.112
41,556,280
+0.06(+1.86%)
Jul 18, 2017
3.033
3.062
3.008
3.055
38,967,644
+0.04(+1.42%)
Jul 17, 2017
3.044
3.047
2.998
3.012
38,597,540
-0.03(-0.94%)
Jul 14, 2017
3.039
3.051
3.012
3.040
45,255,040
+0.03(+1.07%)
Jul 13, 2017
3.023
3.037
2.980
3.008
44,399,240
+0.00(+0.12%)
Jul 12, 2017
2.959
3.023
2.909
3.005
93,012,184
+0.14(+4.98%)
Jul 11, 2017
2.770
2.896
2.763
2.862
61,963,200
+0.09(+3.08%)
Jul 10, 2017
2.748
2.788
2.748
2.777
36,369,212
+0.02(+0.78%)
Jul 07, 2017
2.795
2.798
2.720
2.756
52,085,672
-0.04(-1.40%)
Jul 06, 2017
2.845
2.855
2.763
2.795
50,673,832
-0.04(-1.26%)
Jul 05, 2017
2.869
2.873
2.795
2.830
48,420,772
-0.03(-1.12%)
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
.