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 (%)
Nov 30, 2016
3.766
3.912
3.752
3.873
119,040,024
+0.36(+10.36%)
Nov 29, 2016
3.552
3.570
3.463
3.509
62,760,036
-0.14(-3.90%)
Nov 28, 2016
3.691
3.741
3.641
3.652
52,117,168
+0.02(+0.49%)
Nov 25, 2016
3.656
3.680
3.591
3.634
31,743,346
-0.09(-2.49%)
Nov 23, 2016
3.727
3.727
3.727
0
-0.01(-0.19%)
Nov 22, 2016
3.705
3.752
3.620
3.734
79,199,136
+0.07(+2.04%)
Nov 21, 2016
3.599
3.666
3.577
3.659
65,539,376
+0.22(+6.42%)
Nov 18, 2016
3.456
3.513
3.406
3.438
39,041,616
+0.02(+0.52%)
Nov 17, 2016
3.563
3.595
3.406
3.420
55,741,384
-0.08(-2.34%)
Nov 16, 2016
3.527
3.577
3.456
3.502
72,198,624
-0.06(-1.60%)
Nov 15, 2016
3.591
3.645
3.542
3.559
94,949,088
+0.15(+4.39%)
Nov 14, 2016
3.360
3.417
3.258
3.410
135,242,240
-0.06(-1.64%)
Nov 11, 2016
3.545
3.599
3.367
3.467
125,280,928
-0.22(-5.90%)
Nov 10, 2016
3.830
3.941
3.606
3.684
118,924,288
-0.35(-8.66%)
Nov 09, 2016
3.884
4.072
3.884
4.033
94,868,296
-0.04(-0.96%)
Nov 08, 2016
3.973
4.138
3.962
4.072
70,322,680
+0.01(+0.26%)
Nov 07, 2016
3.958
4.072
3.958
4.062
71,209,336
+0.27(+7.24%)
Nov 04, 2016
3.784
3.841
3.709
3.787
72,622,648
+0.01(+0.19%)
Nov 03, 2016
3.916
3.937
3.754
3.780
54,776,772
-0.04(-1.12%)
Nov 02, 2016
3.880
3.923
3.748
3.823
71,145,648
-0.13(-3.25%)
Nov 01, 2016
4.137
4.172
3.866
3.951
91,732,152
-0.21(-4.97%)
Oct 31, 2016
4.251
4.258
4.092
4.158
68,235,176
-0.07(-1.68%)
Oct 28, 2016
4.297
4.343
4.215
4.229
58,553,900
-0.07(-1.74%)
Oct 27, 2016
4.422
4.425
4.279
4.304
68,271,768
-0.03(-0.66%)
Oct 26, 2016
4.279
4.407
4.261
4.333
79,767,376
-0.01(-0.16%)
Oct 25, 2016
4.365
4.400
4.251
4.340
77,564,144
-0.08(-1.85%)
Oct 24, 2016
4.457
4.473
4.340
4.422
108,445,928
+0.09(+1.97%)
Oct 21, 2016
4.243
4.343
4.231
4.336
57,367,724
+0.06(+1.33%)
Oct 20, 2016
4.172
4.279
4.151
4.279
67,766,928
+0.05(+1.09%)
Oct 19, 2016
4.236
4.318
4.211
4.233
76,966,000
+0.04(+0.93%)
Oct 18, 2016
4.179
4.226
4.115
4.194
77,503,504
+0.13(+3.15%)
Oct 17, 2016
3.990
4.076
3.951
4.065
54,313,948
+0.10(+2.42%)
Oct 14, 2016
3.983
4.015
3.909
3.969
72,393,376
+0.05(+1.27%)
Oct 13, 2016
3.759
3.926
3.704
3.919
74,098,488
+0.12(+3.19%)
Oct 12, 2016
3.773
3.841
3.730
3.798
45,263,320
-0.01(-0.28%)
Oct 11, 2016
3.862
3.869
3.705
3.809
69,673,024
-0.06(-1.66%)
Oct 10, 2016
3.830
3.909
3.830
3.873
51,312,488
+0.12(+3.23%)
Oct 07, 2016
3.766
3.780
3.684
3.752
71,490,824
+0.04(+1.15%)
Oct 06, 2016
3.570
3.723
3.566
3.709
82,332,368
+0.17(+4.83%)
Oct 05, 2016
3.488
3.586
3.474
3.538
72,991,904
+0.12(+3.55%)
Oct 04, 2016
3.452
3.485
3.381
3.417
65,327,164
-0.04(-1.13%)
Oct 03, 2016
3.367
3.460
3.328
3.456
63,859,708
+0.13(+3.97%)
Sep 30, 2016
3.331
3.385
3.289
3.324
56,246,048
+0.02(+0.65%)
Sep 29, 2016
3.374
3.413
3.262
3.303
76,183,744
-0.08(-2.42%)
Sep 28, 2016
3.253
3.395
3.196
3.385
85,289,824
+0.16(+4.86%)
Sep 27, 2016
3.189
3.228
3.107
3.228
66,116,684
+0.02(+0.56%)
Sep 26, 2016
3.253
3.278
3.210
3.210
58,494,148
-0.06(-1.85%)
Sep 23, 2016
3.388
3.413
3.244
3.271
79,693,240
-0.14(-3.97%)
Sep 22, 2016
3.456
3.502
3.406
3.406
79,127,888
+0.02(+0.53%)
Sep 21, 2016
3.324
3.403
3.287
3.388
69,014,672
+0.10(+3.15%)
Sep 20, 2016
3.360
3.367
3.271
3.285
80,400,976
+0.04(+1.32%)
Sep 19, 2016
3.285
3.346
3.221
3.242
47,665,600
+0.00(+0.00%)
Sep 16, 2016
3.242
3.290
3.221
3.242
58,180,708
-0.06(-1.83%)
Sep 15, 2016
3.232
3.338
3.175
3.303
57,361,492
+0.11(+3.58%)
Sep 14, 2016
3.189
3.281
3.139
3.189
85,405,272
+0.01(+0.34%)
Sep 13, 2016
3.413
3.449
3.153
3.178
105,704,184
-0.32(-9.07%)
Sep 12, 2016
3.342
3.520
3.324
3.495
60,506,960
+0.11(+3.15%)
Sep 09, 2016
3.513
3.527
3.385
3.388
66,647,520
-0.24(-6.58%)
Sep 08, 2016
3.574
3.648
3.524
3.627
68,592,688
+0.11(+3.04%)
Sep 07, 2016
3.549
3.574
3.495
3.520
51,248,668
-0.02(-0.60%)
Sep 06, 2016
3.456
3.545
3.431
3.542
69,435,216
+0.13(+3.76%)
Sep 02, 2016
3.371
3.413
3.413
3.413
65,798,216
+0.13(+3.90%)
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
.