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 (%)
Dec 31, 2015
1.496
1.532
1.532
1.532
30,754,802
+0.02(+1.18%)
Dec 30, 2015
1.525
1.539
1.496
1.514
36,501,304
-0.06(-3.85%)
Dec 29, 2015
1.618
1.635
1.553
1.575
36,172,980
-0.01(-0.67%)
Dec 28, 2015
1.568
1.596
1.557
1.585
32,681,806
-0.03(-1.77%)
Dec 24, 2015
1.635
1.614
1.614
1.614
29,646,442
-0.00(-0.22%)
Dec 23, 2015
1.568
1.618
1.557
1.618
54,145,284
+0.09(+6.08%)
Dec 22, 2015
1.471
1.532
1.450
1.525
42,410,652
+0.06(+4.14%)
Dec 21, 2015
1.528
1.539
1.436
1.464
72,937,624
-0.09(-5.52%)
Dec 18, 2015
1.568
1.603
1.528
1.550
91,401,504
-0.04(-2.47%)
Dec 17, 2015
1.675
1.678
1.573
1.589
54,544,792
-0.07(-4.29%)
Dec 16, 2015
1.610
1.660
1.561
1.660
89,966,720
+0.01(+0.65%)
Dec 15, 2015
1.650
1.675
1.616
1.650
57,106,472
+0.05(+2.89%)
Dec 14, 2015
1.589
1.628
1.571
1.603
66,002,572
+0.01(+0.45%)
Dec 11, 2015
1.685
1.689
1.593
1.596
90,175,856
-0.09(-5.29%)
Dec 10, 2015
1.724
1.764
1.678
1.685
83,225,072
-0.10(-5.40%)
Dec 09, 2015
1.728
1.831
1.728
1.781
140,378,448
+0.09(+5.04%)
Dec 08, 2015
1.571
1.710
1.549
1.696
118,740,472
+0.07(+4.16%)
Dec 07, 2015
1.689
1.689
1.603
1.628
71,048,104
-0.08(-4.59%)
Dec 04, 2015
1.771
1.774
1.700
1.707
79,224,120
-0.11(-5.89%)
Dec 03, 2015
1.881
1.888
1.796
1.814
110,770,656
+0.05(+2.83%)
Dec 02, 2015
1.685
1.771
1.675
1.764
105,469,840
+0.07(+4.43%)
Dec 01, 2015
1.717
1.735
1.682
1.689
51,938,732
-0.01(-0.63%)
Nov 30, 2015
1.724
1.767
1.700
1.700
104,866,288
-0.06(-3.25%)
Nov 27, 2015
1.817
1.821
1.749
1.757
36,462,784
-0.07(-3.71%)
Nov 25, 2015
1.871
1.824
1.824
1.824
68,281,568
-0.16(-8.08%)
Nov 24, 2015
1.885
2.026
1.885
1.985
96,518,648
+0.12(+6.30%)
Nov 23, 2015
1.838
1.878
1.828
1.867
64,239,460
+0.04(+1.95%)
Nov 20, 2015
1.796
1.867
1.792
1.831
59,898,960
+0.02(+0.98%)
Nov 19, 2015
1.821
1.842
1.746
1.814
106,471,184
+0.01(+0.39%)
Nov 18, 2015
1.785
1.835
1.760
1.806
74,339,776
+0.07(+4.32%)
Nov 17, 2015
1.760
1.796
1.717
1.732
68,275,744
-0.04(-2.21%)
Nov 16, 2015
1.657
1.785
1.646
1.771
77,641,888
+0.14(+8.75%)
Nov 13, 2015
1.692
1.696
1.600
1.628
126,435,904
-0.05(-2.97%)
Nov 12, 2015
1.689
1.739
1.675
1.678
64,755,724
-0.05(-3.09%)
Nov 11, 2015
1.799
1.803
1.710
1.732
79,964,736
-0.02(-1.42%)
Nov 10, 2015
1.735
1.781
1.692
1.757
90,338,320
+0.01(+0.82%)
Nov 09, 2015
1.785
1.821
1.728
1.742
88,833,784
-0.06(-3.36%)
Nov 06, 2015
1.796
1.817
1.742
1.803
87,774,728
-0.04(-2.13%)
Nov 05, 2015
1.831
1.910
1.810
1.842
76,452,512
-0.02(-1.34%)
Nov 04, 2015
1.970
2.006
1.842
1.867
86,402,632
-0.11(-5.59%)
Nov 03, 2015
1.803
2.011
1.799
1.977
125,782,624
+0.19(+10.56%)
Nov 02, 2015
1.732
1.789
1.703
1.789
41,661,528
+0.05(+2.87%)
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%)
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
.