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 (%)
Dec 31, 2014
2.522
2.557
2.557
2.557
65,324,608
+0.01(+0.41%)
Dec 30, 2014
2.585
2.606
2.522
2.547
64,926,620
+0.00(+0.00%)
Dec 29, 2014
2.561
2.645
2.547
2.547
70,758,104
-0.04(-1.62%)
Dec 26, 2014
2.645
2.680
2.543
2.589
60,578,624
-0.07(-2.76%)
Dec 24, 2014
2.687
2.662
2.662
2.662
43,002,060
-0.04(-1.43%)
Dec 23, 2014
2.687
2.736
2.641
2.701
86,327,808
+0.09(+3.49%)
Dec 22, 2014
2.533
2.638
2.477
2.610
115,080,168
+0.12(+4.78%)
Dec 19, 2014
2.484
2.498
2.417
2.491
134,652,896
+0.07(+3.04%)
Dec 18, 2014
2.526
2.543
2.354
2.417
183,630,208
+0.07(+2.99%)
Dec 17, 2014
2.298
2.403
2.239
2.347
223,936,128
+0.15(+6.69%)
Dec 16, 2014
2.197
2.326
2.105
2.200
180,729,200
+0.01(+0.32%)
Dec 15, 2014
2.445
2.452
2.179
2.193
195,531,328
-0.30(-11.96%)
Dec 12, 2014
2.582
2.592
2.487
2.491
111,509,248
-0.11(-4.18%)
Dec 11, 2014
2.592
2.680
2.571
2.599
146,313,344
-0.12(-4.26%)
Dec 10, 2014
2.768
2.782
2.705
2.715
126,405,552
-0.14(-4.91%)
Dec 09, 2014
2.729
2.883
2.673
2.855
105,301,792
-0.03(-0.97%)
Dec 08, 2014
3.037
3.041
2.862
2.883
105,370,976
-0.21(-6.69%)
Dec 05, 2014
3.086
3.104
3.037
3.090
71,337,176
-0.03(-1.01%)
Dec 04, 2014
3.142
3.167
3.086
3.121
83,674,256
-0.13(-3.88%)
Dec 03, 2014
3.181
3.307
3.177
3.248
70,437,016
+0.09(+3.00%)
Dec 02, 2014
3.163
3.234
3.111
3.153
109,247,736
-0.04(-1.32%)
Dec 01, 2014
3.248
3.258
3.125
3.195
128,035,000
-0.21(-6.17%)
Nov 28, 2014
3.489
3.496
3.335
3.405
96,037,728
-0.31(-8.30%)
Nov 26, 2014
3.763
3.713
3.713
3.713
88,417,288
+0.07(+2.02%)
Nov 25, 2014
3.882
3.899
3.626
3.640
165,874,064
-0.04(-1.05%)
Nov 24, 2014
3.889
3.892
3.654
3.678
172,740,304
-0.12(-3.14%)
Nov 21, 2014
3.549
3.854
3.531
3.798
217,252,256
+0.40(+11.64%)
Nov 20, 2014
3.419
3.486
3.325
3.402
118,973,664
+0.08(+2.32%)
Nov 19, 2014
3.384
3.402
3.272
3.325
118,637,240
+0.02(+0.74%)
Nov 18, 2014
3.234
3.367
3.082
3.300
192,392,096
+0.03(+0.96%)
Nov 17, 2014
3.472
3.482
3.248
3.269
141,173,568
-0.22(-6.23%)
Nov 14, 2014
3.367
3.517
3.332
3.486
181,770,512
-0.09(-2.45%)
Nov 13, 2014
3.720
3.741
3.535
3.573
115,959,984
-0.13(-3.41%)
Nov 12, 2014
3.734
3.864
3.684
3.699
90,842,960
-0.03(-0.85%)
Nov 11, 2014
3.626
3.734
3.591
3.731
104,361,736
+0.01(+0.28%)
Nov 10, 2014
3.791
3.819
3.689
3.720
97,605,760
-0.10(-2.57%)
Nov 07, 2014
3.713
3.889
3.706
3.819
135,108,336
+0.06(+1.58%)
Nov 06, 2014
3.738
3.780
3.701
3.759
143,117,824
-0.15(-3.85%)
Nov 05, 2014
3.882
3.966
3.854
3.910
88,394,352
-0.06(-1.41%)
Nov 04, 2014
3.952
4.015
3.854
3.966
94,868,352
+0.02(+0.53%)
Nov 03, 2014
4.060
4.067
3.903
3.945
105,788,672
-0.15(-3.76%)
Oct 31, 2014
3.987
4.151
3.948
4.099
127,131,784
+0.13(+3.36%)
Oct 30, 2014
4.039
4.078
3.917
3.966
124,719,256
+0.04(+0.98%)
Oct 29, 2014
4.032
4.081
3.808
3.927
168,374,544
-0.16(-4.02%)
Oct 28, 2014
4.060
4.137
4.001
4.092
156,588,688
+0.18(+4.66%)
Oct 27, 2014
3.794
3.973
3.784
3.910
470,637,568
-0.62(-13.69%)
Oct 24, 2014
4.428
4.617
4.379
4.530
199,070,768
+0.29(+6.77%)
Oct 23, 2014
4.397
4.458
4.204
4.242
233,049,728
-0.25(-5.61%)
Oct 22, 2014
4.614
4.742
4.474
4.495
110,375,816
-0.13(-2.80%)
Oct 21, 2014
4.460
4.754
4.460
4.624
228,994,432
-0.28(-5.71%)
Oct 20, 2014
4.982
5.094
4.868
4.905
129,864,520
-0.33(-6.23%)
Oct 17, 2014
5.185
5.309
5.108
5.230
111,344,104
+0.15(+2.97%)
Oct 16, 2014
5.034
5.269
5.017
5.080
137,613,968
-0.37(-6.75%)
Oct 15, 2014
5.619
5.668
5.290
5.448
212,207,664
-0.54(-9.06%)
Oct 14, 2014
5.900
6.171
5.847
5.991
126,947,584
-0.06(-0.98%)
Oct 13, 2014
5.928
6.180
5.882
6.050
153,872,672
+0.58(+10.56%)
Oct 10, 2014
5.752
5.805
5.472
5.472
138,946,432
-0.40(-6.86%)
Oct 09, 2014
5.921
5.998
5.805
5.875
142,407,216
+0.09(+1.57%)
Oct 08, 2014
5.956
5.959
5.420
5.784
197,869,392
+0.02(+0.30%)
Oct 07, 2014
5.693
5.977
5.609
5.766
201,995,456
+0.23(+4.18%)
Oct 06, 2014
5.689
5.724
5.465
5.535
278,703,168
+0.64(+13.10%)
Oct 03, 2014
4.726
4.964
4.635
4.894
114,686,192
+0.20(+4.33%)
Oct 02, 2014
4.733
4.803
4.558
4.691
139,506,736
+0.03(+0.68%)
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
.