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
)
17.22
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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
2.565
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%)
Dec 01, 2014
3.303
3.314
3.178
3.249
125,891,472
-0.21(-6.17%)
Nov 28, 2014
3.549
3.556
3.392
3.463
94,429,896
-0.31(-8.30%)
Nov 26, 2014
3.827
3.777
3.777
3.777
86,937,040
+0.07(+2.02%)
Nov 25, 2014
3.948
3.966
3.688
3.702
163,097,040
-0.04(-1.05%)
Nov 24, 2014
3.955
3.958
3.716
3.741
169,848,352
-0.12(-3.14%)
Nov 21, 2014
3.609
3.919
3.591
3.862
213,615,072
+0.40(+11.64%)
Nov 20, 2014
3.477
3.545
3.381
3.460
116,981,848
+0.08(+2.32%)
Nov 19, 2014
3.442
3.460
3.328
3.381
116,651,056
+0.02(+0.74%)
Nov 18, 2014
3.289
3.424
3.134
3.356
189,171,136
+0.03(+0.96%)
Nov 17, 2014
3.531
3.542
3.303
3.324
138,810,080
-0.22(-6.23%)
Nov 14, 2014
3.424
3.577
3.388
3.545
178,727,376
-0.09(-2.45%)
Nov 13, 2014
3.784
3.805
3.595
3.634
114,018,616
-0.13(-3.41%)
Nov 12, 2014
3.798
3.930
3.746
3.762
89,322,096
-0.03(-0.84%)
Nov 11, 2014
3.688
3.798
3.652
3.795
102,614,544
+0.01(+0.28%)
Nov 10, 2014
3.855
3.884
3.752
3.784
95,971,672
-0.10(-2.57%)
Nov 07, 2014
3.777
3.955
3.770
3.884
132,846,392
+0.06(+1.58%)
Nov 06, 2014
3.802
3.844
3.764
3.823
140,721,792
-0.15(-3.85%)
Nov 05, 2014
3.948
4.033
3.919
3.976
86,914,480
-0.06(-1.41%)
Nov 04, 2014
4.019
4.083
3.919
4.033
93,280,096
+0.02(+0.53%)
Nov 03, 2014
4.129
4.137
3.969
4.012
104,017,592
-0.16(-3.76%)
Oct 31, 2014
4.055
4.222
4.015
4.169
125,003,384
+0.14(+3.36%)
Oct 30, 2014
4.108
4.147
3.983
4.033
122,631,240
+0.04(+0.98%)
Oct 29, 2014
4.101
4.151
3.873
3.994
165,555,664
-0.17(-4.02%)
Oct 28, 2014
4.129
4.208
4.069
4.161
153,967,136
+0.19(+4.66%)
Oct 27, 2014
3.859
4.040
3.848
3.976
462,758,304
-0.63(-13.69%)
Oct 24, 2014
4.504
4.696
4.454
4.607
195,737,984
+0.29(+6.77%)
Oct 23, 2014
4.471
4.534
4.276
4.315
229,148,080
-0.26(-5.61%)
Oct 22, 2014
4.692
4.822
4.550
4.571
108,527,936
-0.13(-2.80%)
Oct 21, 2014
4.536
4.835
4.536
4.703
225,160,672
-0.29(-5.71%)
Oct 20, 2014
5.066
5.180
4.951
4.988
127,690,368
-0.33(-6.23%)
Oct 17, 2014
5.273
5.400
5.195
5.319
109,480,016
+0.15(+2.97%)
Oct 16, 2014
5.120
5.359
5.102
5.166
135,310,080
-0.37(-6.75%)
Oct 15, 2014
5.715
5.765
5.380
5.540
208,654,944
-0.55(-9.06%)
Oct 14, 2014
6.000
6.276
5.947
6.093
124,822,264
-0.06(-0.98%)
Oct 13, 2014
6.028
6.285
5.982
6.153
151,296,592
+0.59(+10.56%)
Oct 10, 2014
5.850
5.904
5.565
5.565
136,620,224
-0.41(-6.86%)
Oct 09, 2014
6.021
6.100
5.904
5.975
140,023,072
+0.09(+1.57%)
Oct 08, 2014
6.057
6.061
5.512
5.882
194,556,736
+0.02(+0.30%)
Oct 07, 2014
5.790
6.078
5.704
5.865
198,613,712
+0.24(+4.18%)
Oct 06, 2014
5.786
5.822
5.558
5.629
274,037,216
+0.65(+13.10%)
Oct 03, 2014
4.806
5.049
4.714
4.977
112,766,152
+0.21(+4.33%)
Oct 02, 2014
4.814
4.885
4.635
4.771
137,171,152
+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
.