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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2016
1.271
1.302
1.246
1.260
77,309,056
+0.08(+6.51%)
Feb 26, 2016
1.271
1.278
1.183
1.183
77,995,048
-0.04(-3.43%)
Feb 25, 2016
1.264
1.278
1.201
1.225
64,524,612
+0.00(+0.00%)
Feb 24, 2016
1.180
1.243
1.164
1.225
62,531,064
-0.01(-1.13%)
Feb 23, 2016
1.274
1.292
1.218
1.239
73,419,088
-0.05(-3.80%)
Feb 22, 2016
1.173
1.295
1.169
1.288
92,990,944
+0.19(+16.83%)
Feb 19, 2016
1.106
1.117
1.075
1.103
41,995,376
-0.03(-2.48%)
Feb 18, 2016
1.204
1.208
1.122
1.131
60,786,516
-0.06(-5.00%)
Feb 17, 2016
1.106
1.211
1.099
1.190
98,671,944
+0.12(+11.11%)
Feb 16, 2016
1.127
1.129
1.064
1.071
60,025,284
-0.02(-1.92%)
Feb 12, 2016
1.082
1.092
1.092
1.092
74,089,288
+0.08(+7.59%)
Feb 11, 2016
1.033
1.050
0.9942
1.015
81,925,088
-0.06(-5.54%)
Feb 10, 2016
1.064
1.092
1.036
1.075
102,573,864
+0.03(+2.68%)
Feb 09, 2016
1.068
1.089
1.008
1.047
67,568,048
-0.05(-4.17%)
Feb 08, 2016
1.117
1.120
1.078
1.092
42,049,268
-0.04(-3.70%)
Feb 05, 2016
1.194
1.197
1.131
1.134
53,062,960
-0.07(-5.54%)
Feb 04, 2016
1.131
1.257
1.131
1.201
186,109,888
+0.11(+9.58%)
Feb 03, 2016
1.099
1.110
1.026
1.096
66,175,840
+0.05(+5.03%)
Feb 02, 2016
1.106
1.110
1.036
1.043
66,606,428
-0.11(-9.42%)
Feb 01, 2016
1.194
1.195
1.134
1.152
70,382,928
-0.06(-5.19%)
Jan 29, 2016
1.169
1.215
1.138
1.215
109,366,832
+0.09(+8.44%)
Jan 28, 2016
1.222
1.225
1.068
1.120
122,962,576
+0.02(+2.24%)
Jan 27, 2016
1.026
1.159
1.022
1.096
120,625,656
+0.07(+6.83%)
Jan 26, 2016
1.033
1.040
0.9942
1.026
66,205,916
+0.00(+0.34%)
Jan 25, 2016
1.040
1.064
1.022
1.022
43,387,836
-0.04(-3.63%)
Jan 22, 2016
1.113
1.138
1.043
1.061
89,351,264
+0.02(+1.68%)
Jan 21, 2016
1.012
1.082
0.9977
1.043
77,562,896
+0.01(+1.36%)
Jan 20, 2016
1.008
1.054
0.9487
1.029
127,283,616
-0.02(-2.33%)
Jan 19, 2016
1.124
1.127
1.054
1.054
66,140,804
-0.09(-7.95%)
Jan 15, 2016
1.169
1.145
1.145
1.145
92,753,368
-0.12(-9.17%)
Jan 14, 2016
1.166
1.264
1.145
1.260
96,285,880
+0.09(+7.46%)
Jan 13, 2016
1.239
1.271
1.169
1.173
56,693,080
-0.05(-4.01%)
Jan 12, 2016
1.281
1.292
1.166
1.222
122,857,672
-0.08(-5.93%)
Jan 11, 2016
1.330
1.330
1.278
1.299
71,146,856
-0.01(-1.07%)
Jan 08, 2016
1.376
1.386
1.309
1.313
66,506,564
-0.02(-1.57%)
Jan 07, 2016
1.334
1.386
1.316
1.334
77,405,552
-0.05(-3.54%)
Jan 06, 2016
1.418
1.421
1.383
1.383
77,671,552
-0.08(-5.50%)
Jan 05, 2016
1.491
1.495
1.439
1.463
49,595,232
-0.03(-1.88%)
Jan 04, 2016
1.512
1.547
1.467
1.491
65,136,092
-0.01(-0.93%)
Dec 31, 2015
1.470
1.505
1.505
1.505
31,302,584
+0.02(+1.18%)
Dec 30, 2015
1.498
1.512
1.470
1.488
37,151,440
-0.06(-3.85%)
Dec 29, 2015
1.589
1.607
1.526
1.547
36,817,268
-0.01(-0.67%)
Dec 28, 2015
1.540
1.568
1.530
1.558
33,263,912
-0.03(-1.77%)
Dec 24, 2015
1.607
1.586
1.586
1.586
30,174,484
-0.00(-0.22%)
Dec 23, 2015
1.540
1.589
1.530
1.589
55,109,684
+0.09(+6.07%)
Dec 22, 2015
1.446
1.505
1.425
1.498
43,166,044
+0.06(+4.14%)
Dec 21, 2015
1.502
1.512
1.411
1.439
74,236,736
-0.08(-5.52%)
Dec 18, 2015
1.540
1.575
1.502
1.523
93,029,488
-0.04(-2.47%)
Dec 17, 2015
1.645
1.649
1.546
1.561
55,516,308
-0.07(-4.29%)
Dec 16, 2015
1.582
1.631
1.533
1.631
91,569,144
+0.01(+0.65%)
Dec 15, 2015
1.621
1.645
1.588
1.621
58,123,612
+0.05(+2.89%)
Dec 14, 2015
1.561
1.600
1.544
1.575
67,178,160
+0.01(+0.45%)
Dec 11, 2015
1.656
1.659
1.565
1.568
91,782,000
-0.09(-5.29%)
Dec 10, 2015
1.694
1.733
1.649
1.656
84,707,416
-0.09(-5.40%)
Dec 09, 2015
1.698
1.799
1.698
1.750
142,878,784
+0.08(+5.04%)
Dec 08, 2015
1.544
1.680
1.522
1.666
120,855,392
+0.07(+4.16%)
Dec 07, 2015
1.659
1.659
1.575
1.600
72,313,568
-0.08(-4.59%)
Dec 04, 2015
1.740
1.743
1.670
1.677
80,635,208
-0.11(-5.89%)
Dec 03, 2015
1.848
1.855
1.764
1.782
112,743,624
+0.05(+2.83%)
Dec 02, 2015
1.656
1.740
1.645
1.733
107,348,392
+0.07(+4.43%)
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
.