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 (%)
Mar 31, 2015
2.161
2.223
2.117
2.193
81,761,592
+0.03(+1.35%)
Mar 30, 2015
2.086
2.175
2.080
2.164
70,968,880
+0.08(+4.04%)
Mar 27, 2015
2.091
2.131
2.044
2.080
84,038,352
-0.03(-1.55%)
Mar 26, 2015
2.226
2.252
2.099
2.113
124,039,616
-0.09(-3.98%)
Mar 25, 2015
2.193
2.234
2.164
2.201
154,869,200
+0.05(+2.55%)
Mar 24, 2015
2.164
2.183
2.113
2.146
88,242,512
+0.02(+0.86%)
Mar 23, 2015
2.084
2.150
2.080
2.128
101,517,920
+0.09(+4.29%)
Mar 20, 2015
1.982
2.051
1.971
2.040
84,286,504
+0.12(+6.27%)
Mar 19, 2015
2.011
2.022
1.912
1.920
95,161,120
-0.15(-7.07%)
Mar 18, 2015
1.927
2.069
1.909
2.066
152,682,768
+0.10(+5.01%)
Mar 17, 2015
1.829
1.971
1.827
1.967
117,620,792
+0.11(+5.89%)
Mar 16, 2015
1.854
1.872
1.796
1.858
86,939,304
+0.03(+1.60%)
Mar 13, 2015
1.839
1.843
1.788
1.829
155,724,400
-0.07(-3.84%)
Mar 12, 2015
2.000
2.047
1.891
1.902
88,510,928
-0.07(-3.70%)
Mar 11, 2015
1.942
1.993
1.927
1.975
89,349,944
+0.04(+2.08%)
Mar 10, 2015
2.044
2.058
1.934
1.934
176,780,576
-0.11(-5.19%)
Mar 09, 2015
2.124
2.139
2.037
2.040
118,131,312
-0.14(-6.21%)
Mar 06, 2015
2.190
2.208
2.161
2.175
98,697,880
-0.04(-1.97%)
Mar 05, 2015
2.230
2.241
2.193
2.219
85,298,448
-0.04(-1.62%)
Mar 04, 2015
2.292
2.339
2.234
2.256
114,830,608
-0.08(-3.59%)
Mar 03, 2015
2.398
2.409
2.339
2.339
73,110,936
+0.01(+0.63%)
Mar 02, 2015
2.416
2.420
2.318
2.325
93,915,600
-0.09(-3.92%)
Feb 27, 2015
2.336
2.444
2.329
2.420
101,768,216
+0.12(+5.41%)
Feb 26, 2015
2.336
2.350
2.288
2.296
83,751,072
-0.07(-3.08%)
Feb 25, 2015
2.303
2.372
2.299
2.369
190,054,448
-0.14(-5.39%)
Feb 24, 2015
2.405
2.509
2.394
2.504
86,390,208
+0.14(+5.86%)
Feb 23, 2015
2.383
2.402
2.339
2.365
83,855,336
-0.07(-2.70%)
Feb 20, 2015
2.412
2.445
2.383
2.431
86,810,840
+0.01(+0.30%)
Feb 19, 2015
2.453
2.500
2.409
2.423
111,403,944
-0.12(-4.73%)
Feb 18, 2015
2.562
2.617
2.507
2.544
94,767,336
-0.05(-1.83%)
Feb 17, 2015
2.584
2.613
2.460
2.591
94,187,032
+0.04(+1.72%)
Feb 13, 2015
2.489
2.548
2.548
2.548
140,515,712
+0.16(+6.73%)
Feb 12, 2015
2.361
2.423
2.336
2.387
132,351,000
+0.11(+4.98%)
Feb 11, 2015
2.270
2.290
2.193
2.274
127,026,848
+0.00(+0.00%)
Feb 10, 2015
2.456
2.464
2.252
2.274
141,156,544
-0.18(-7.29%)
Feb 09, 2015
2.321
2.464
2.321
2.453
113,275,640
+0.07(+2.75%)
Feb 06, 2015
2.420
2.475
2.318
2.387
206,929,392
-0.21(-8.02%)
Feb 05, 2015
2.591
2.686
2.537
2.595
108,474,456
-0.05(-2.07%)
Feb 04, 2015
2.584
2.722
2.533
2.650
171,130,304
-0.01(-0.41%)
Feb 03, 2015
2.485
2.668
2.482
2.661
188,825,792
+0.32(+13.73%)
Feb 02, 2015
2.183
2.354
2.183
2.339
118,814,808
+0.15(+6.66%)
Jan 30, 2015
2.197
2.248
2.142
2.193
264,876,336
-0.14(-6.09%)
Jan 29, 2015
2.299
2.434
2.234
2.336
147,818,336
-0.06(-2.44%)
Jan 28, 2015
2.467
2.489
2.380
2.394
172,151,392
-0.32(-11.95%)
Jan 27, 2015
2.591
2.792
2.580
2.719
84,586,176
+0.08(+3.04%)
Jan 26, 2015
2.646
2.686
2.621
2.639
64,705,916
-0.01(-0.28%)
Jan 23, 2015
2.752
2.781
2.646
2.646
71,526,368
-0.15(-5.23%)
Jan 22, 2015
2.829
2.829
2.726
2.792
102,948,504
+0.11(+4.08%)
Jan 21, 2015
2.529
2.708
2.522
2.683
97,673,560
+0.20(+7.93%)
Jan 20, 2015
2.610
2.624
2.438
2.485
119,652,808
-0.09(-3.54%)
Jan 16, 2015
2.599
2.577
2.577
2.577
113,225,288
+0.05(+2.17%)
Jan 15, 2015
2.526
2.577
2.485
2.522
140,367,312
+0.03(+1.32%)
Jan 14, 2015
2.394
2.526
2.347
2.489
115,580,864
+0.01(+0.59%)
Jan 13, 2015
2.453
2.544
2.427
2.475
110,257,088
+0.08(+3.20%)
Jan 12, 2015
2.500
2.504
2.367
2.398
102,224,128
-0.18(-6.94%)
Jan 09, 2015
2.460
2.624
2.416
2.577
122,524,680
+0.11(+4.44%)
Jan 08, 2015
2.391
2.537
2.347
2.467
143,080,448
+0.20(+9.03%)
Jan 07, 2015
2.241
2.318
2.230
2.263
127,480,952
+0.07(+2.99%)
Jan 06, 2015
2.234
2.259
2.113
2.197
106,792,656
-0.02(-0.82%)
Jan 05, 2015
2.310
2.318
2.208
2.215
152,781,712
-0.25(-10.21%)
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
.