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 (%)
Oct 30, 2015
1.732
1.753
1.682
1.739
57,198,240
+0.02(+1.24%)
Oct 29, 2015
1.700
1.778
1.692
1.717
50,284,704
+0.01(+0.63%)
Oct 28, 2015
1.689
1.785
1.678
1.707
79,783,328
+0.03(+1.92%)
Oct 27, 2015
1.717
1.717
1.664
1.675
74,953,632
-0.08(-4.47%)
Oct 26, 2015
1.778
1.785
1.732
1.753
68,394,144
-0.02(-1.20%)
Oct 23, 2015
1.781
1.824
1.753
1.774
67,844,280
-0.00(-0.20%)
Oct 22, 2015
1.760
1.796
1.739
1.778
67,678,504
+0.07(+4.39%)
Oct 21, 2015
1.735
1.742
1.687
1.703
59,403,476
-0.06(-3.24%)
Oct 20, 2015
1.796
1.835
1.753
1.760
74,355,056
-0.02(-1.00%)
Oct 19, 2015
1.742
1.789
1.710
1.778
68,295,424
-0.03(-1.77%)
Oct 16, 2015
1.817
1.831
1.735
1.810
65,695,576
-0.00(-0.20%)
Oct 15, 2015
1.757
1.814
1.696
1.814
98,653,392
+0.02(+1.19%)
Oct 14, 2015
1.796
1.838
1.749
1.792
106,058,616
+0.00(+0.00%)
Oct 13, 2015
1.874
1.906
1.785
1.792
115,985,384
-0.14(-7.20%)
Oct 12, 2015
1.981
2.017
1.899
1.931
80,848,624
-0.09(-4.41%)
Oct 09, 2015
2.081
2.091
1.999
2.020
140,029,984
-0.00(-0.18%)
Oct 08, 2015
1.871
2.045
1.867
2.024
108,686,288
+0.11(+5.77%)
Oct 07, 2015
1.949
2.063
1.867
1.913
202,881,920
+0.07(+4.07%)
Oct 06, 2015
1.767
1.878
1.749
1.838
118,803,960
+0.10(+5.52%)
Oct 05, 2015
1.703
1.771
1.678
1.742
116,389,232
+0.09(+5.39%)
Oct 02, 2015
1.475
1.689
1.468
1.653
129,818,944
+0.17(+11.27%)
Oct 01, 2015
1.557
1.589
1.468
1.486
100,332,016
-0.06(-4.14%)
Sep 30, 2015
1.521
1.550
1.464
1.550
168,006,528
+0.16(+11.82%)
Sep 29, 2015
1.343
1.411
1.329
1.386
110,524,984
+0.06(+4.57%)
Sep 28, 2015
1.411
1.418
1.325
1.325
80,463,544
-0.13(-8.82%)
Sep 25, 2015
1.504
1.518
1.425
1.454
102,183,272
-0.02(-1.45%)
Sep 24, 2015
1.365
1.500
1.343
1.475
143,067,248
+0.04(+2.48%)
Sep 23, 2015
1.471
1.493
1.386
1.439
144,378,400
-0.02(-1.46%)
Sep 22, 2015
1.471
1.500
1.432
1.461
100,629,480
-0.09(-5.53%)
Sep 21, 2015
1.600
1.614
1.539
1.546
81,083,184
-0.04(-2.69%)
Sep 18, 2015
1.682
1.692
1.582
1.589
103,432,184
-0.13(-7.66%)
Sep 17, 2015
1.717
1.774
1.678
1.721
100,057,488
-0.04(-2.03%)
Sep 16, 2015
1.657
1.771
1.650
1.757
111,823,320
+0.14(+8.59%)
Sep 15, 2015
1.610
1.671
1.600
1.618
94,284,792
-0.04(-2.16%)
Sep 14, 2015
1.625
1.664
1.561
1.653
122,018,904
+0.03(+1.75%)
Sep 11, 2015
1.703
1.707
1.610
1.625
133,510,992
-0.10(-5.98%)
Sep 10, 2015
1.728
1.774
1.696
1.728
150,247,136
-0.09(-4.72%)
Sep 09, 2015
1.928
1.965
1.810
1.814
96,462,136
-0.07(-3.78%)
Sep 08, 2015
1.899
1.924
1.856
1.885
70,303,792
+0.05(+2.52%)
Sep 04, 2015
1.917
1.838
1.838
1.838
68,104,464
-0.12(-6.18%)
Sep 03, 2015
1.949
2.031
1.895
1.960
100,298,896
+0.00(+0.18%)
Sep 02, 2015
1.956
1.974
1.824
1.956
105,021,992
+0.02(+1.29%)
Sep 01, 2015
1.988
2.045
1.906
1.931
89,982,320
-0.16(-7.51%)
Aug 31, 2015
1.942
2.120
1.903
2.088
116,320,568
+0.03(+1.38%)
Aug 28, 2015
2.024
2.172
2.013
2.059
129,428,344
+0.02(+0.87%)
Aug 27, 2015
1.888
2.123
1.874
2.042
125,691,976
+0.23(+12.80%)
Aug 26, 2015
1.789
1.816
1.732
1.810
108,697,688
+0.04(+2.01%)
Aug 25, 2015
1.853
1.885
1.764
1.774
82,523,480
+0.03(+1.63%)
Aug 24, 2015
1.700
1.851
1.667
1.746
103,609,864
-0.13(-7.02%)
Aug 21, 2015
1.945
1.952
1.874
1.878
93,318,384
-0.12(-6.23%)
Aug 20, 2015
1.985
2.052
1.967
2.002
67,302,296
-0.01(-0.35%)
Aug 19, 2015
2.042
2.091
1.952
2.009
84,825,632
-0.07(-3.26%)
Aug 18, 2015
2.081
2.123
2.009
2.077
84,921,408
-0.03(-1.52%)
Aug 17, 2015
2.120
2.156
2.091
2.109
61,369,072
-0.02(-1.17%)
Aug 14, 2015
2.173
2.209
2.134
2.134
61,898,632
-0.02(-1.16%)
Aug 13, 2015
2.259
2.266
2.156
2.159
73,151,816
-0.12(-5.16%)
Aug 12, 2015
2.248
2.291
2.216
2.277
91,737,704
+0.05(+2.24%)
Aug 11, 2015
2.205
2.238
2.141
2.227
97,873,256
-0.07(-3.10%)
Aug 10, 2015
2.173
2.305
2.129
2.298
94,511,696
+0.14(+6.61%)
Aug 07, 2015
2.298
2.323
2.152
2.156
96,653,776
-0.16(-6.78%)
Aug 06, 2015
2.209
2.327
2.177
2.312
108,154,016
+0.06(+2.69%)
Aug 05, 2015
2.334
2.384
2.238
2.252
84,244,016
-0.05(-2.02%)
Aug 04, 2015
2.277
2.366
2.266
2.298
79,558,216
+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
.