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
)
17.04
-0.04 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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
3.616
3.623
3.563
3.577
29,870,050
+0.01(+0.20%)
Sep 28, 2017
3.563
3.602
3.526
3.570
48,253,836
+0.01(+0.20%)
Sep 27, 2017
3.627
3.638
3.515
3.563
51,253,936
-0.08(-2.15%)
Sep 26, 2017
3.673
3.709
3.627
3.641
55,411,144
-0.04(-1.16%)
Sep 25, 2017
3.709
3.720
3.659
3.684
37,332,584
+0.00(+0.00%)
Sep 22, 2017
3.663
3.716
3.634
3.684
37,263,732
+0.02(+0.58%)
Sep 21, 2017
3.709
3.734
3.640
3.663
45,754,136
-0.05(-1.34%)
Sep 20, 2017
3.599
3.723
3.563
3.713
76,545,504
+0.14(+3.99%)
Sep 19, 2017
3.584
3.606
3.542
3.570
24,923,938
-0.01(-0.40%)
Sep 18, 2017
3.577
3.620
3.554
3.584
35,979,628
-0.01(-0.20%)
Sep 15, 2017
3.552
3.615
3.546
3.591
36,315,236
+0.00(+0.00%)
Sep 14, 2017
3.584
3.631
3.554
3.591
34,659,756
+0.03(+0.80%)
Sep 13, 2017
3.517
3.584
3.506
3.563
38,642,468
+0.04(+1.11%)
Sep 12, 2017
3.534
3.591
3.513
3.524
38,716,356
-0.03(-0.90%)
Sep 11, 2017
3.542
3.588
3.524
3.556
45,540,728
+0.06(+1.84%)
Sep 08, 2017
3.584
3.584
3.474
3.492
48,460,880
-0.11(-3.16%)
Sep 07, 2017
3.563
3.616
3.559
3.606
50,118,056
+0.04(+1.10%)
Sep 06, 2017
3.449
3.574
3.442
3.566
87,386,208
+0.17(+4.93%)
Sep 05, 2017
3.431
3.442
3.349
3.399
69,126,280
+0.09(+2.69%)
Sep 01, 2017
3.249
3.346
3.235
3.310
62,670,380
+0.11(+3.45%)
Aug 31, 2017
3.153
3.217
3.146
3.200
44,452,840
+0.07(+2.16%)
Aug 30, 2017
3.210
3.221
3.125
3.132
45,685,584
-0.09(-2.87%)
Aug 29, 2017
3.192
3.232
3.189
3.224
27,466,156
-0.01(-0.33%)
Aug 28, 2017
3.281
3.285
3.217
3.235
35,480,616
-0.03(-0.98%)
Aug 25, 2017
3.267
3.303
3.260
3.267
31,144,776
+0.01(+0.44%)
Aug 24, 2017
3.260
3.278
3.224
3.253
28,388,056
+0.00(+0.00%)
Aug 23, 2017
3.207
3.267
3.171
3.253
44,061,196
+0.05(+1.67%)
Aug 22, 2017
3.192
3.233
3.185
3.200
56,623,332
+0.10(+3.22%)
Aug 21, 2017
3.171
3.178
3.089
3.100
39,922,408
-0.07(-2.14%)
Aug 18, 2017
3.093
3.184
3.053
3.167
60,509,852
+0.12(+4.10%)
Aug 17, 2017
3.053
3.109
3.039
3.043
31,868,372
-0.04(-1.27%)
Aug 16, 2017
3.089
3.114
3.064
3.082
44,373,292
+0.02(+0.70%)
Aug 15, 2017
3.032
3.068
3.011
3.061
30,692,392
+0.04(+1.42%)
Aug 14, 2017
3.018
3.078
3.007
3.018
35,947,312
-0.00(-0.12%)
Aug 11, 2017
3.011
3.059
2.996
3.021
39,005,992
-0.05(-1.62%)
Aug 10, 2017
3.167
3.175
3.043
3.071
51,610,360
-0.08(-2.60%)
Aug 09, 2017
3.146
3.171
3.118
3.153
29,190,794
-0.02(-0.56%)
Aug 08, 2017
3.182
3.224
3.166
3.171
37,140,520
-0.01(-0.45%)
Aug 07, 2017
3.157
3.200
3.146
3.185
31,828,158
+0.03(+0.90%)
Aug 04, 2017
3.164
3.183
3.125
3.157
28,413,834
-0.00(-0.11%)
Aug 03, 2017
3.221
3.221
3.146
3.160
39,597,192
-0.05(-1.55%)
Aug 02, 2017
3.107
3.242
3.098
3.210
57,401,028
+0.10(+3.09%)
Aug 01, 2017
3.132
3.146
3.093
3.114
30,252,234
-0.02(-0.79%)
Jul 31, 2017
3.118
3.157
3.082
3.139
49,717,512
+0.05(+1.50%)
Jul 28, 2017
3.089
3.118
3.066
3.093
32,712,326
-0.00(-0.11%)
Jul 27, 2017
3.094
3.100
3.053
3.096
38,106,420
+0.02(+0.70%)
Jul 26, 2017
3.093
3.110
3.057
3.075
33,719,532
-0.02(-0.69%)
Jul 25, 2017
3.103
3.132
3.078
3.096
40,065,904
+0.05(+1.64%)
Jul 24, 2017
3.036
3.071
3.021
3.046
28,183,166
+0.02(+0.83%)
Jul 21, 2017
3.085
3.100
3.011
3.021
42,382,232
-0.07(-2.42%)
Jul 20, 2017
3.153
3.157
3.077
3.096
42,800,100
-0.02(-0.57%)
Jul 19, 2017
3.085
3.128
3.064
3.114
41,524,248
+0.06(+1.86%)
Jul 18, 2017
3.036
3.064
3.011
3.057
38,937,608
+0.04(+1.42%)
Jul 17, 2017
3.046
3.050
3.000
3.014
38,567,788
-0.03(-0.94%)
Jul 14, 2017
3.041
3.053
3.014
3.043
45,220,160
+0.03(+1.07%)
Jul 13, 2017
3.025
3.039
2.982
3.011
44,365,020
+0.00(+0.12%)
Jul 12, 2017
2.961
3.025
2.911
3.007
92,940,488
+0.14(+4.98%)
Jul 11, 2017
2.772
2.898
2.765
2.865
61,915,436
+0.09(+3.08%)
Jul 10, 2017
2.751
2.790
2.751
2.779
36,341,180
+0.02(+0.78%)
Jul 07, 2017
2.797
2.800
2.722
2.758
52,045,524
-0.04(-1.40%)
Jul 06, 2017
2.847
2.857
2.765
2.797
50,634,776
-0.04(-1.26%)
Jul 05, 2017
2.872
2.875
2.797
2.833
48,383,448
-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
.