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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015
1.774
1.796
1.723
1.781
55,837,644
+0.02(+1.24%)
Oct 29, 2015
1.741
1.821
1.734
1.759
49,088,560
+0.01(+0.63%)
Oct 28, 2015
1.730
1.829
1.719
1.748
77,885,488
+0.03(+1.92%)
Oct 27, 2015
1.759
1.759
1.704
1.715
73,170,680
-0.08(-4.47%)
Oct 26, 2015
1.821
1.829
1.774
1.796
66,767,228
-0.02(-1.20%)
Oct 23, 2015
1.825
1.869
1.796
1.818
66,230,440
-0.00(-0.20%)
Oct 22, 2015
1.803
1.839
1.781
1.821
66,068,608
+0.08(+4.39%)
Oct 21, 2015
1.777
1.785
1.728
1.745
57,990,424
-0.06(-3.24%)
Oct 20, 2015
1.839
1.880
1.796
1.803
72,586,344
-0.02(-1.00%)
Oct 19, 2015
1.785
1.832
1.752
1.821
66,670,856
-0.03(-1.77%)
Oct 16, 2015
1.861
1.876
1.777
1.854
64,132,852
-0.00(-0.20%)
Oct 15, 2015
1.799
1.858
1.737
1.858
96,306,688
+0.02(+1.19%)
Oct 14, 2015
1.839
1.883
1.792
1.836
103,535,760
+0.00(+0.00%)
Oct 13, 2015
1.920
1.953
1.829
1.836
113,226,400
-0.14(-7.20%)
Oct 12, 2015
2.029
2.066
1.945
1.978
78,925,448
-0.09(-4.41%)
Oct 09, 2015
2.131
2.142
2.047
2.069
136,699,040
-0.00(-0.18%)
Oct 08, 2015
1.916
2.095
1.912
2.073
106,100,928
+0.11(+5.77%)
Oct 07, 2015
1.996
2.113
1.912
1.960
198,055,888
+0.08(+4.07%)
Oct 06, 2015
1.810
1.923
1.792
1.883
115,977,928
+0.10(+5.52%)
Oct 05, 2015
1.745
1.814
1.719
1.785
113,620,640
+0.09(+5.39%)
Oct 02, 2015
1.511
1.730
1.504
1.693
126,730,896
+0.17(+11.27%)
Oct 01, 2015
1.595
1.628
1.504
1.522
97,945,376
-0.07(-4.14%)
Sep 30, 2015
1.558
1.588
1.500
1.588
164,010,080
+0.17(+11.83%)
Sep 29, 2015
1.376
1.445
1.361
1.420
107,895,880
+0.06(+4.57%)
Sep 28, 2015
1.445
1.453
1.358
1.358
78,549,528
-0.13(-8.82%)
Sep 25, 2015
1.540
1.555
1.460
1.489
99,752,600
-0.02(-1.45%)
Sep 24, 2015
1.398
1.537
1.376
1.511
139,664,048
+0.04(+2.47%)
Sep 23, 2015
1.507
1.529
1.420
1.474
140,944,016
-0.02(-1.46%)
Sep 22, 2015
1.507
1.537
1.467
1.496
98,235,768
-0.09(-5.53%)
Sep 21, 2015
1.639
1.653
1.577
1.584
79,154,424
-0.04(-2.69%)
Sep 18, 2015
1.723
1.734
1.620
1.628
100,971,808
-0.14(-7.66%)
Sep 17, 2015
1.759
1.818
1.719
1.763
97,677,384
-0.04(-2.03%)
Sep 16, 2015
1.697
1.814
1.690
1.799
109,163,336
+0.14(+8.59%)
Sep 15, 2015
1.650
1.712
1.639
1.657
92,042,000
-0.04(-2.16%)
Sep 14, 2015
1.664
1.704
1.599
1.693
119,116,392
+0.03(+1.75%)
Sep 11, 2015
1.745
1.748
1.650
1.664
130,335,120
-0.11(-5.98%)
Sep 10, 2015
1.770
1.818
1.737
1.770
146,673,152
-0.09(-4.72%)
Sep 09, 2015
1.975
2.013
1.854
1.858
94,167,552
-0.07(-3.78%)
Sep 08, 2015
1.945
1.971
1.902
1.931
68,631,448
+0.05(+2.52%)
Sep 04, 2015
1.964
1.883
1.883
1.883
66,484,440
-0.12(-6.18%)
Sep 03, 2015
1.996
2.080
1.942
2.007
97,913,048
+0.00(+0.18%)
Sep 02, 2015
2.004
2.022
1.869
2.004
102,523,800
+0.03(+1.29%)
Sep 01, 2015
2.037
2.095
1.953
1.978
87,841,880
-0.16(-7.51%)
Aug 31, 2015
1.989
2.172
1.949
2.139
113,553,608
+0.03(+1.38%)
Aug 28, 2015
2.073
2.225
2.062
2.110
126,349,584
+0.02(+0.87%)
Aug 27, 2015
1.934
2.175
1.920
2.091
122,702,096
+0.24(+12.80%)
Aug 26, 2015
1.832
1.860
1.774
1.854
106,112,056
+0.04(+2.01%)
Aug 25, 2015
1.898
1.931
1.807
1.818
80,560,464
+0.03(+1.63%)
Aug 24, 2015
1.741
1.896
1.708
1.788
101,145,256
-0.14(-7.02%)
Aug 21, 2015
1.993
2.000
1.920
1.923
91,098,584
-0.13(-6.23%)
Aug 20, 2015
2.033
2.102
2.015
2.051
65,701,352
-0.01(-0.35%)
Aug 19, 2015
2.091
2.142
2.000
2.058
82,807,856
-0.07(-3.26%)
Aug 18, 2015
2.131
2.175
2.058
2.128
82,901,352
-0.03(-1.52%)
Aug 17, 2015
2.172
2.208
2.142
2.161
59,909,264
-0.03(-1.17%)
Aug 14, 2015
2.226
2.263
2.186
2.186
60,426,224
-0.03(-1.16%)
Aug 13, 2015
2.314
2.321
2.208
2.212
71,411,728
-0.12(-5.16%)
Aug 12, 2015
2.303
2.347
2.270
2.332
89,555,504
+0.05(+2.24%)
Aug 11, 2015
2.259
2.292
2.193
2.281
95,545,112
-0.07(-3.10%)
Aug 10, 2015
2.226
2.361
2.181
2.354
92,263,512
+0.15(+6.61%)
Aug 07, 2015
2.354
2.380
2.204
2.208
94,354,640
-0.16(-6.78%)
Aug 06, 2015
2.263
2.383
2.230
2.369
105,581,320
+0.06(+2.69%)
Aug 05, 2015
2.391
2.442
2.292
2.307
82,240,072
-0.05(-2.02%)
Aug 04, 2015
2.332
2.423
2.322
2.354
77,665,736
+0.04(+1.57%)
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
.