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 (%)
Sep 30, 2015
1.496
1.524
1.440
1.524
170,867,120
+0.16(+11.83%)
Sep 29, 2015
1.321
1.387
1.307
1.363
112,406,864
+0.06(+4.57%)
Sep 28, 2015
1.387
1.394
1.303
1.303
81,833,576
-0.13(-8.82%)
Sep 25, 2015
1.478
1.492
1.401
1.429
103,923,120
-0.02(-1.45%)
Sep 24, 2015
1.342
1.475
1.321
1.450
145,503,216
+0.04(+2.48%)
Sep 23, 2015
1.447
1.468
1.363
1.415
146,836,688
-0.02(-1.46%)
Sep 22, 2015
1.447
1.475
1.408
1.436
102,342,872
-0.08(-5.53%)
Sep 21, 2015
1.573
1.587
1.513
1.520
82,463,760
-0.04(-2.69%)
Sep 18, 2015
1.654
1.664
1.555
1.562
105,193,304
-0.13(-7.66%)
Sep 17, 2015
1.689
1.745
1.650
1.692
101,761,144
-0.04(-2.03%)
Sep 16, 2015
1.629
1.741
1.622
1.727
113,727,304
+0.14(+8.59%)
Sep 15, 2015
1.583
1.643
1.573
1.590
95,890,152
-0.04(-2.16%)
Sep 14, 2015
1.597
1.636
1.534
1.626
124,096,488
+0.03(+1.75%)
Sep 11, 2015
1.675
1.678
1.583
1.597
135,784,256
-0.10(-5.98%)
Sep 10, 2015
1.699
1.745
1.668
1.699
152,805,360
-0.08(-4.72%)
Sep 09, 2015
1.895
1.932
1.780
1.783
98,104,576
-0.07(-3.78%)
Sep 08, 2015
1.867
1.892
1.825
1.853
71,500,832
+0.05(+2.52%)
Sep 04, 2015
1.885
1.808
1.808
1.808
69,264,064
-0.12(-6.18%)
Sep 03, 2015
1.916
1.997
1.864
1.927
102,006,656
+0.00(+0.18%)
Sep 02, 2015
1.923
1.941
1.794
1.923
106,810,176
+0.02(+1.29%)
Sep 01, 2015
1.955
2.011
1.874
1.899
91,514,432
-0.15(-7.51%)
Aug 31, 2015
1.909
2.084
1.871
2.053
118,301,128
+0.03(+1.38%)
Aug 28, 2015
1.990
2.136
1.979
2.025
131,632,088
+0.02(+0.87%)
Aug 27, 2015
1.857
2.088
1.843
2.007
127,832,104
+0.23(+12.80%)
Aug 26, 2015
1.759
1.786
1.703
1.780
110,548,448
+0.04(+2.01%)
Aug 25, 2015
1.822
1.853
1.734
1.745
83,928,584
+0.03(+1.63%)
Aug 24, 2015
1.671
1.820
1.640
1.717
105,374,000
-0.13(-7.02%)
Aug 21, 2015
1.913
1.920
1.843
1.846
94,907,288
-0.12(-6.23%)
Aug 20, 2015
1.951
2.018
1.934
1.969
68,448,232
-0.01(-0.35%)
Aug 19, 2015
2.007
2.056
1.920
1.976
86,269,944
-0.07(-3.26%)
Aug 18, 2015
2.046
2.088
1.976
2.042
86,367,344
-0.03(-1.52%)
Aug 17, 2015
2.084
2.119
2.056
2.074
62,413,988
-0.02(-1.17%)
Aug 14, 2015
2.137
2.172
2.098
2.098
62,952,564
-0.02(-1.15%)
Aug 13, 2015
2.221
2.228
2.119
2.123
74,397,352
-0.12(-5.16%)
Aug 12, 2015
2.211
2.253
2.179
2.239
93,299,696
+0.05(+2.24%)
Aug 11, 2015
2.169
2.200
2.105
2.190
99,539,720
-0.07(-3.10%)
Aug 10, 2015
2.137
2.267
2.093
2.260
96,120,920
+0.14(+6.61%)
Aug 07, 2015
2.260
2.284
2.116
2.119
98,299,472
-0.15(-6.78%)
Aug 06, 2015
2.172
2.288
2.140
2.274
109,995,528
+0.06(+2.69%)
Aug 05, 2015
2.295
2.344
2.200
2.214
85,678,416
-0.05(-2.02%)
Aug 04, 2015
2.239
2.326
2.228
2.260
80,912,832
+0.04(+1.57%)
Aug 03, 2015
2.319
2.330
2.200
2.225
121,392,072
-0.16(-6.62%)
Jul 31, 2015
2.410
2.452
2.344
2.382
70,906,928
-0.02(-0.73%)
Jul 30, 2015
2.519
2.519
2.340
2.400
76,374,248
-0.08(-3.11%)
Jul 29, 2015
2.312
2.501
2.288
2.477
106,983,672
+0.17(+7.28%)
Jul 28, 2015
2.221
2.342
2.205
2.309
154,450,000
+0.12(+5.44%)
Jul 27, 2015
2.277
2.319
2.172
2.190
110,095,264
-0.14(-6.01%)
Jul 24, 2015
2.375
2.375
2.270
2.330
76,626,904
-0.09(-3.76%)
Jul 23, 2015
2.421
2.508
2.379
2.421
100,210,096
-0.05(-2.12%)
Jul 22, 2015
2.571
2.589
2.466
2.473
86,345,304
-0.15(-5.62%)
Jul 21, 2015
2.585
2.733
2.582
2.620
77,852,776
-0.00(-0.13%)
Jul 20, 2015
2.750
2.754
2.596
2.624
99,777,112
-0.16(-5.79%)
Jul 17, 2015
2.939
2.939
2.768
2.785
123,469,304
-0.16(-5.47%)
Jul 16, 2015
2.974
3.002
2.932
2.946
45,086,184
-0.00(-0.12%)
Jul 15, 2015
2.981
3.020
2.932
2.950
54,671,420
-0.07(-2.32%)
Jul 14, 2015
2.929
3.048
2.922
3.020
43,862,332
+0.04(+1.29%)
Jul 13, 2015
2.915
2.981
2.881
2.981
50,205,820
+0.05(+1.55%)
Jul 10, 2015
2.936
2.971
2.901
2.936
52,482,992
+0.04(+1.21%)
Jul 09, 2015
2.890
2.971
2.859
2.901
62,036,392
+0.08(+2.99%)
Jul 08, 2015
2.838
2.915
2.778
2.817
67,928,880
-0.09(-3.02%)
Jul 07, 2015
2.806
2.925
2.666
2.904
150,112,064
+0.03(+1.10%)
Jul 06, 2015
2.859
2.929
2.817
2.873
144,877,920
-0.22(-7.13%)
Jul 02, 2015
3.062
3.093
3.093
3.093
70,571,416
+0.06(+2.08%)
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
.