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 (%)
Apr 30, 2015
3.276
3.328
3.227
3.328
96,282,600
+0.06(+1.71%)
Apr 29, 2015
3.227
3.318
3.184
3.272
94,246,464
+0.01(+0.21%)
Apr 28, 2015
3.311
3.325
3.090
3.265
190,076,880
-0.00(-0.11%)
Apr 27, 2015
3.433
3.465
3.262
3.269
199,936,448
-0.23(-6.61%)
Apr 24, 2015
3.412
3.538
3.405
3.500
254,543,152
+0.21(+6.28%)
Apr 23, 2015
2.964
3.335
2.950
3.293
391,604,800
+0.16(+5.26%)
Apr 22, 2015
3.016
3.146
2.975
3.128
137,609,712
+0.12(+4.08%)
Apr 21, 2015
3.032
3.102
2.985
3.006
111,965,648
-0.07(-2.17%)
Apr 20, 2015
3.093
3.135
3.055
3.072
108,985,824
-0.01(-0.23%)
Apr 17, 2015
2.960
3.090
2.918
3.079
139,160,960
+0.04(+1.27%)
Apr 16, 2015
3.076
3.097
2.923
3.041
214,453,520
-0.08(-2.47%)
Apr 15, 2015
2.904
3.118
2.904
3.118
303,150,048
+0.24(+8.27%)
Apr 14, 2015
2.862
2.899
2.771
2.880
193,697,344
+0.08(+2.75%)
Apr 13, 2015
2.729
2.908
2.726
2.803
285,249,728
+0.09(+3.23%)
Apr 10, 2015
2.599
2.715
2.596
2.715
168,992,848
+0.07(+2.79%)
Apr 09, 2015
2.473
2.648
2.466
2.641
230,220,192
+0.22(+8.96%)
Apr 08, 2015
2.522
2.533
2.389
2.424
160,953,968
+0.01(+0.29%)
Apr 07, 2015
2.361
2.449
2.323
2.417
139,389,664
+0.04(+1.47%)
Apr 06, 2015
2.414
2.480
2.370
2.382
141,416,560
+0.01(+0.59%)
Apr 02, 2015
2.267
2.368
2.368
2.368
127,652,304
+0.14(+6.46%)
Apr 01, 2015
2.183
2.277
2.169
2.225
173,545,152
+0.12(+5.66%)
Mar 31, 2015
2.074
2.133
2.032
2.105
85,179,928
+0.03(+1.35%)
Mar 30, 2015
2.002
2.088
1.997
2.077
73,935,992
+0.08(+4.03%)
Mar 27, 2015
2.007
2.046
1.962
1.997
87,551,880
-0.03(-1.55%)
Mar 26, 2015
2.137
2.162
2.014
2.028
129,225,544
-0.08(-3.98%)
Mar 25, 2015
2.105
2.144
2.077
2.112
161,344,064
+0.05(+2.55%)
Mar 24, 2015
2.077
2.095
2.028
2.060
91,931,808
+0.02(+0.86%)
Mar 23, 2015
2.000
2.063
1.997
2.042
105,762,240
+0.08(+4.29%)
Mar 20, 2015
1.902
1.969
1.892
1.958
87,810,408
+0.12(+6.27%)
Mar 19, 2015
1.930
1.941
1.836
1.843
99,139,672
-0.14(-7.07%)
Mar 18, 2015
1.850
1.986
1.832
1.983
159,066,224
+0.09(+5.01%)
Mar 17, 2015
1.755
1.892
1.753
1.888
122,538,360
+0.11(+5.89%)
Mar 16, 2015
1.780
1.797
1.724
1.783
90,574,112
+0.03(+1.60%)
Mar 13, 2015
1.766
1.769
1.717
1.755
162,235,024
-0.07(-3.84%)
Mar 12, 2015
1.920
1.965
1.815
1.825
92,211,448
-0.07(-3.70%)
Mar 11, 2015
1.864
1.913
1.850
1.895
93,085,544
+0.04(+2.08%)
Mar 10, 2015
1.962
1.976
1.857
1.857
184,171,520
-0.10(-5.19%)
Mar 09, 2015
2.039
2.053
1.955
1.958
123,070,224
-0.13(-6.21%)
Mar 06, 2015
2.102
2.119
2.074
2.088
102,824,304
-0.04(-1.97%)
Mar 05, 2015
2.140
2.151
2.105
2.130
88,864,656
-0.04(-1.62%)
Mar 04, 2015
2.200
2.246
2.144
2.165
119,631,520
-0.08(-3.59%)
Mar 03, 2015
2.302
2.312
2.246
2.246
76,167,608
+0.01(+0.63%)
Mar 02, 2015
2.319
2.323
2.225
2.232
97,842,088
-0.09(-3.92%)
Feb 27, 2015
2.242
2.346
2.235
2.323
106,023,008
+0.12(+5.41%)
Feb 26, 2015
2.242
2.256
2.197
2.204
87,252,584
-0.07(-3.08%)
Feb 25, 2015
2.211
2.277
2.207
2.274
198,000,368
-0.13(-5.39%)
Feb 24, 2015
2.309
2.409
2.298
2.403
90,002,064
+0.13(+5.86%)
Feb 23, 2015
2.288
2.305
2.246
2.270
87,361,216
-0.06(-2.70%)
Feb 20, 2015
2.316
2.347
2.288
2.333
90,440,280
+0.01(+0.30%)
Feb 19, 2015
2.354
2.400
2.312
2.326
116,061,592
-0.12(-4.73%)
Feb 18, 2015
2.459
2.512
2.407
2.442
98,729,424
-0.05(-1.83%)
Feb 17, 2015
2.480
2.508
2.361
2.487
98,124,864
+0.04(+1.72%)
Feb 13, 2015
2.389
2.445
2.445
2.445
146,390,496
+0.15(+6.73%)
Feb 12, 2015
2.267
2.326
2.242
2.291
137,884,416
+0.11(+4.98%)
Feb 11, 2015
2.179
2.198
2.105
2.183
132,337,672
+0.00(+0.00%)
Feb 10, 2015
2.358
2.365
2.162
2.183
147,058,112
-0.17(-7.29%)
Feb 09, 2015
2.228
2.365
2.228
2.354
118,011,536
+0.06(+2.75%)
Feb 06, 2015
2.323
2.375
2.225
2.291
215,580,832
-0.20(-8.02%)
Feb 05, 2015
2.487
2.578
2.435
2.491
113,009,624
-0.05(-2.07%)
Feb 04, 2015
2.480
2.612
2.431
2.543
178,285,024
-0.01(-0.41%)
Feb 03, 2015
2.386
2.561
2.382
2.554
196,720,352
+0.31(+13.73%)
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
.