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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2015
3.061
3.071
2.975
2.975
67,546,544
-0.10(-3.36%)
May 28, 2015
3.075
3.085
2.982
3.078
55,107,416
+0.01(+0.47%)
May 27, 2015
2.998
3.082
2.989
3.064
81,807,576
+0.03(+1.06%)
May 26, 2015
3.153
3.192
3.025
3.032
120,575,592
-0.23(-6.99%)
May 22, 2015
3.342
3.260
3.260
3.260
78,551,784
-0.12(-3.58%)
May 21, 2015
3.296
3.424
3.264
3.381
83,704,488
+0.12(+3.83%)
May 20, 2015
3.232
3.321
3.192
3.257
81,770,560
+0.02(+0.55%)
May 19, 2015
3.342
3.344
3.214
3.239
160,743,680
-0.21(-6.19%)
May 18, 2015
3.702
3.716
3.392
3.452
161,901,344
-0.16(-4.34%)
May 15, 2015
3.492
3.638
3.460
3.609
92,696,048
+0.07(+2.01%)
May 14, 2015
3.552
3.627
3.481
3.538
90,169,912
+0.03(+0.81%)
May 13, 2015
3.527
3.627
3.492
3.509
99,755,648
+0.03(+0.92%)
May 12, 2015
3.435
3.545
3.431
3.477
65,045,760
+0.05(+1.35%)
May 11, 2015
3.477
3.481
3.403
3.431
53,328,440
-0.04(-1.13%)
May 08, 2015
3.492
3.534
3.399
3.470
78,598,384
+0.03(+0.83%)
May 07, 2015
3.463
3.485
3.360
3.442
86,926,648
-0.02(-0.52%)
May 06, 2015
3.759
3.759
3.435
3.460
134,742,560
-0.17(-4.71%)
May 05, 2015
3.565
3.702
3.545
3.631
144,672,544
+0.15(+4.19%)
May 04, 2015
3.406
3.485
3.406
3.485
72,923,504
+0.09(+2.62%)
May 01, 2015
3.378
3.420
3.331
3.395
62,397,176
+0.01(+0.32%)
Apr 30, 2015
3.331
3.385
3.281
3.385
94,670,664
+0.06(+1.71%)
Apr 29, 2015
3.281
3.374
3.239
3.328
92,668,624
+0.01(+0.21%)
Apr 28, 2015
3.367
3.381
3.143
3.321
186,894,672
-0.00(-0.11%)
Apr 27, 2015
3.492
3.524
3.317
3.324
196,589,168
-0.24(-6.61%)
Apr 24, 2015
3.470
3.599
3.463
3.559
250,281,664
+0.21(+6.28%)
Apr 23, 2015
3.014
3.392
3.000
3.349
385,048,672
+0.17(+5.26%)
Apr 22, 2015
3.068
3.200
3.026
3.182
135,305,888
+0.12(+4.08%)
Apr 21, 2015
3.084
3.155
3.036
3.057
110,091,160
-0.07(-2.17%)
Apr 20, 2015
3.146
3.189
3.107
3.125
107,161,216
-0.01(-0.23%)
Apr 17, 2015
3.011
3.143
2.968
3.132
136,831,184
+0.04(+1.27%)
Apr 16, 2015
3.128
3.150
2.973
3.093
210,863,200
-0.08(-2.47%)
Apr 15, 2015
2.954
3.171
2.954
3.171
298,074,816
+0.24(+8.27%)
Apr 14, 2015
2.911
2.948
2.818
2.929
190,454,528
+0.08(+2.75%)
Apr 13, 2015
2.776
2.957
2.772
2.850
280,474,176
+0.09(+3.23%)
Apr 10, 2015
2.644
2.761
2.640
2.761
166,163,616
+0.07(+2.79%)
Apr 09, 2015
2.515
2.694
2.508
2.686
226,365,920
+0.22(+8.96%)
Apr 08, 2015
2.565
2.576
2.430
2.466
158,259,328
+0.01(+0.29%)
Apr 07, 2015
2.401
2.490
2.362
2.458
137,056,048
+0.04(+1.47%)
Apr 06, 2015
2.455
2.523
2.410
2.423
139,049,008
+0.01(+0.59%)
Apr 02, 2015
2.305
2.409
2.409
2.409
125,515,192
+0.15(+6.46%)
Apr 01, 2015
2.220
2.316
2.205
2.262
170,639,712
+0.12(+5.66%)
Mar 31, 2015
2.109
2.170
2.067
2.141
83,753,872
+0.03(+1.35%)
Mar 30, 2015
2.036
2.123
2.031
2.113
72,698,176
+0.08(+4.03%)
Mar 27, 2015
2.042
2.081
1.995
2.031
86,086,112
-0.03(-1.55%)
Mar 26, 2015
2.173
2.198
2.049
2.063
127,062,088
-0.09(-3.98%)
Mar 25, 2015
2.141
2.181
2.113
2.148
158,642,896
+0.05(+2.55%)
Mar 24, 2015
2.113
2.131
2.063
2.095
90,392,712
+0.02(+0.86%)
Mar 23, 2015
2.034
2.099
2.031
2.077
103,991,608
+0.09(+4.29%)
Mar 20, 2015
1.935
2.002
1.924
1.992
86,340,312
+0.12(+6.27%)
Mar 19, 2015
1.963
1.974
1.867
1.874
97,479,904
-0.14(-7.07%)
Mar 18, 2015
1.881
2.020
1.863
2.017
156,403,184
+0.10(+5.01%)
Mar 17, 2015
1.785
1.924
1.783
1.920
120,486,856
+0.11(+5.89%)
Mar 16, 2015
1.810
1.828
1.753
1.814
89,057,752
+0.03(+1.60%)
Mar 13, 2015
1.796
1.799
1.746
1.785
159,518,944
-0.07(-3.84%)
Mar 12, 2015
1.952
1.999
1.846
1.856
90,667,672
-0.07(-3.70%)
Mar 11, 2015
1.895
1.945
1.881
1.928
91,527,136
+0.04(+2.08%)
Mar 10, 2015
1.995
2.009
1.888
1.888
181,088,176
-0.10(-5.19%)
Mar 09, 2015
2.074
2.088
1.988
1.992
121,009,824
-0.13(-6.21%)
Mar 06, 2015
2.138
2.156
2.109
2.123
101,102,856
-0.04(-1.97%)
Mar 05, 2015
2.177
2.188
2.141
2.166
87,376,912
-0.04(-1.62%)
Mar 04, 2015
2.238
2.284
2.181
2.202
117,628,688
-0.08(-3.59%)
Mar 03, 2015
2.341
2.352
2.284
2.284
74,892,432
+0.01(+0.63%)
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
.