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 (%)
Feb 27, 2015
2.280
2.386
2.273
2.362
104,248,000
+0.12(+5.41%)
Feb 26, 2015
2.280
2.295
2.234
2.241
85,791,832
-0.07(-3.08%)
Feb 25, 2015
2.248
2.316
2.245
2.312
194,685,504
-0.13(-5.39%)
Feb 24, 2015
2.348
2.450
2.337
2.444
88,495,280
+0.14(+5.86%)
Feb 23, 2015
2.327
2.344
2.284
2.309
85,898,640
-0.06(-2.70%)
Feb 20, 2015
2.355
2.387
2.327
2.373
88,926,160
+0.01(+0.30%)
Feb 19, 2015
2.394
2.441
2.352
2.366
114,118,528
-0.12(-4.73%)
Feb 18, 2015
2.501
2.555
2.448
2.483
97,076,528
-0.05(-1.83%)
Feb 17, 2015
2.523
2.551
2.401
2.530
96,482,088
+0.04(+1.72%)
Feb 13, 2015
2.430
2.487
2.487
2.487
143,939,664
+0.16(+6.73%)
Feb 12, 2015
2.305
2.366
2.280
2.330
135,576,000
+0.11(+4.98%)
Feb 11, 2015
2.216
2.235
2.141
2.220
130,122,112
+0.00(+0.00%)
Feb 10, 2015
2.398
2.405
2.198
2.220
144,596,112
-0.17(-7.29%)
Feb 09, 2015
2.266
2.405
2.266
2.394
116,035,824
+0.06(+2.75%)
Feb 06, 2015
2.362
2.416
2.262
2.330
211,971,648
-0.20(-8.02%)
Feb 05, 2015
2.530
2.622
2.476
2.533
111,117,656
-0.05(-2.07%)
Feb 04, 2015
2.523
2.657
2.473
2.587
175,300,240
-0.01(-0.41%)
Feb 03, 2015
2.426
2.604
2.423
2.597
193,426,912
+0.31(+13.73%)
Feb 02, 2015
2.131
2.298
2.131
2.284
121,709,968
+0.14(+6.66%)
Jan 30, 2015
2.145
2.195
2.091
2.141
271,330,592
-0.14(-6.09%)
Jan 29, 2015
2.245
2.376
2.181
2.280
151,420,224
-0.06(-2.44%)
Jan 28, 2015
2.409
2.430
2.323
2.337
176,346,208
-0.32(-11.95%)
Jan 27, 2015
2.530
2.726
2.519
2.654
86,647,288
+0.08(+3.04%)
Jan 26, 2015
2.583
2.622
2.558
2.576
66,282,604
-0.01(-0.28%)
Jan 23, 2015
2.686
2.715
2.583
2.583
73,269,248
-0.14(-5.23%)
Jan 22, 2015
2.761
2.761
2.662
2.726
105,457,056
+0.11(+4.08%)
Jan 21, 2015
2.469
2.644
2.462
2.619
100,053,568
+0.19(+7.93%)
Jan 20, 2015
2.547
2.562
2.380
2.426
122,568,384
-0.09(-3.54%)
Jan 16, 2015
2.537
2.515
2.515
2.515
115,984,248
+0.05(+2.17%)
Jan 15, 2015
2.466
2.515
2.426
2.462
143,787,648
+0.03(+1.32%)
Jan 14, 2015
2.337
2.466
2.291
2.430
118,397,224
+0.01(+0.59%)
Jan 13, 2015
2.394
2.483
2.369
2.416
112,943,728
+0.07(+3.20%)
Jan 12, 2015
2.441
2.444
2.311
2.341
104,715,024
-0.17(-6.94%)
Jan 09, 2015
2.401
2.562
2.359
2.515
125,510,240
+0.11(+4.44%)
Jan 08, 2015
2.334
2.476
2.291
2.409
146,566,896
+0.20(+9.03%)
Jan 07, 2015
2.188
2.262
2.177
2.209
130,587,280
+0.06(+2.99%)
Jan 06, 2015
2.181
2.205
2.063
2.145
109,394,872
-0.02(-0.82%)
Jan 05, 2015
2.255
2.262
2.156
2.163
156,504,544
-0.25(-10.21%)
Jan 02, 2015
2.490
2.498
2.391
2.409
116,052,760
-0.19(-7.40%)
Dec 31, 2014
2.565
2.601
2.601
2.601
64,230,964
+0.01(+0.41%)
Dec 30, 2014
2.629
2.651
2.565
2.590
63,839,640
+0.00(+0.00%)
Dec 29, 2014
2.604
2.690
2.590
2.590
69,573,496
-0.04(-1.62%)
Dec 26, 2014
2.690
2.726
2.587
2.633
59,564,436
-0.07(-2.76%)
Dec 24, 2014
2.733
2.708
2.708
2.708
42,282,132
-0.04(-1.43%)
Dec 23, 2014
2.733
2.783
2.686
2.747
84,882,536
+0.09(+3.49%)
Dec 22, 2014
2.576
2.683
2.519
2.654
113,153,528
+0.12(+4.78%)
Dec 19, 2014
2.526
2.540
2.458
2.533
132,398,584
+0.07(+3.04%)
Dec 18, 2014
2.569
2.587
2.394
2.458
180,555,920
+0.07(+2.99%)
Dec 17, 2014
2.337
2.444
2.277
2.387
220,187,056
+0.15(+6.69%)
Dec 16, 2014
2.234
2.366
2.141
2.238
177,703,488
+0.01(+0.32%)
Dec 15, 2014
2.487
2.494
2.216
2.230
192,257,808
-0.30(-11.96%)
Dec 12, 2014
2.626
2.637
2.530
2.533
109,642,392
-0.11(-4.18%)
Dec 11, 2014
2.637
2.726
2.615
2.644
143,863,824
-0.12(-4.26%)
Dec 10, 2014
2.815
2.829
2.751
2.761
124,289,304
-0.14(-4.91%)
Dec 09, 2014
2.776
2.932
2.719
2.904
103,538,864
-0.03(-0.97%)
Dec 08, 2014
3.089
3.093
2.911
2.932
103,606,888
-0.21(-6.69%)
Dec 05, 2014
3.139
3.157
3.089
3.143
70,142,872
-0.03(-1.01%)
Dec 04, 2014
3.196
3.221
3.139
3.175
82,273,408
-0.13(-3.88%)
Dec 03, 2014
3.235
3.363
3.232
3.303
69,257,776
+0.10(+3.00%)
Dec 02, 2014
3.217
3.289
3.164
3.207
107,418,744
-0.04(-1.32%)
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
.