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 (%)
May 31, 2016
2.070
2.130
1.972
1.972
103,266,816
-0.07(-3.60%)
May 27, 2016
2.109
2.046
2.046
2.046
98,106,224
-0.08(-3.63%)
May 26, 2016
2.207
2.242
2.116
2.123
78,608,744
-0.05(-2.10%)
May 25, 2016
2.218
2.235
2.133
2.169
120,157,488
+0.00(+0.16%)
May 24, 2016
2.246
2.249
2.137
2.165
80,568,768
+0.01(+0.49%)
May 23, 2016
2.165
2.204
2.119
2.155
99,892,816
-0.11(-4.65%)
May 20, 2016
2.333
2.396
2.253
2.260
96,331,512
+0.01(+0.47%)
May 19, 2016
2.274
2.302
2.155
2.249
109,404,360
-0.12(-4.89%)
May 18, 2016
2.421
2.484
2.361
2.365
82,391,200
-0.12(-4.80%)
May 17, 2016
2.491
2.548
2.423
2.484
66,937,980
-0.02(-0.84%)
May 16, 2016
2.480
2.578
2.480
2.505
67,458,720
+0.09(+3.92%)
May 13, 2016
2.533
2.582
2.372
2.410
95,103,288
-0.16(-6.39%)
May 12, 2016
2.606
2.683
2.512
2.575
74,615,816
-0.02(-0.94%)
May 11, 2016
2.627
2.694
2.519
2.599
96,448,160
+0.02(+0.95%)
May 10, 2016
2.466
2.575
2.466
2.575
63,370,960
+0.18(+7.61%)
May 09, 2016
2.519
2.519
2.211
2.393
133,423,512
-0.18(-6.82%)
May 06, 2016
2.438
2.599
2.410
2.568
72,407,192
+0.09(+3.68%)
May 05, 2016
2.655
2.676
2.424
2.477
105,106,632
-0.09(-3.42%)
May 04, 2016
2.557
2.617
2.519
2.564
83,454,456
+0.05(+2.09%)
May 03, 2016
2.571
2.575
2.484
2.512
90,946,992
-0.14(-5.41%)
May 02, 2016
2.645
2.696
2.561
2.655
85,946,232
-0.05(-1.69%)
Apr 29, 2016
2.768
2.799
2.649
2.701
103,355,248
+0.00(+0.13%)
Apr 28, 2016
2.669
2.796
2.634
2.698
139,369,968
+0.04(+1.58%)
Apr 27, 2016
2.568
2.666
2.540
2.655
107,041,288
+0.13(+4.99%)
Apr 26, 2016
2.491
2.554
2.440
2.529
67,592,256
+0.10(+4.18%)
Apr 25, 2016
2.536
2.547
2.400
2.428
86,159,664
-0.09(-3.75%)
Apr 22, 2016
2.400
2.564
2.389
2.522
105,556,376
+0.13(+5.26%)
Apr 21, 2016
2.473
2.526
2.389
2.396
105,825,520
-0.04(-1.72%)
Apr 20, 2016
2.389
2.487
2.373
2.438
107,188,216
-0.00(-0.14%)
Apr 19, 2016
2.319
2.456
2.312
2.442
106,326,104
+0.16(+7.23%)
Apr 18, 2016
2.211
2.379
2.183
2.277
120,477,232
-0.08(-3.27%)
Apr 15, 2016
2.288
2.410
2.225
2.354
105,265,064
+0.04(+1.82%)
Apr 14, 2016
2.368
2.386
2.235
2.312
108,200,224
-0.05(-1.93%)
Apr 13, 2016
2.340
2.368
2.246
2.358
145,118,928
+0.11(+4.67%)
Apr 12, 2016
2.102
2.277
2.070
2.253
162,837,984
+0.19(+9.17%)
Apr 11, 2016
2.091
2.109
2.053
2.063
109,515,552
+0.05(+2.43%)
Apr 08, 2016
1.983
2.042
1.976
2.014
92,846,208
+0.15(+8.08%)
Apr 07, 2016
1.853
1.902
1.825
1.864
65,679,568
+0.00(+0.00%)
Apr 06, 2016
1.860
1.934
1.829
1.864
76,546,096
+0.00(+0.00%)
Apr 05, 2016
1.853
1.913
1.818
1.864
65,424,828
+0.01(+0.38%)
Apr 04, 2016
1.969
2.028
1.839
1.857
91,843,856
-0.20(-9.71%)
Apr 01, 2016
1.976
2.063
1.946
2.056
66,492,452
+0.01(+0.51%)
Mar 31, 2016
2.077
2.130
2.021
2.046
66,376,280
-0.01(-0.34%)
Mar 30, 2016
2.095
2.172
2.042
2.053
110,169,968
+0.01(+0.51%)
Mar 29, 2016
1.962
2.081
1.934
2.042
77,648,816
+0.01(+0.69%)
Mar 28, 2016
1.958
2.046
1.909
2.028
73,813,880
+0.14(+7.22%)
Mar 24, 2016
1.801
1.892
1.892
1.892
73,673,080
+0.01(+0.75%)
Mar 23, 2016
1.944
1.972
1.867
1.878
80,797,296
-0.14(-7.11%)
Mar 22, 2016
1.930
2.046
1.906
2.021
85,765,608
+0.05(+2.30%)
Mar 21, 2016
1.962
2.009
1.920
1.976
62,071,560
+0.02(+1.26%)
Mar 18, 2016
1.990
2.018
1.883
1.951
102,197,624
-0.02(-1.07%)
Mar 17, 2016
1.972
2.021
1.885
1.972
156,605,392
+0.18(+9.75%)
Mar 16, 2016
1.640
1.797
1.640
1.797
72,810,152
+0.12(+7.10%)
Mar 15, 2016
1.685
1.713
1.613
1.678
107,592,680
-0.15(-8.24%)
Mar 14, 2016
1.885
1.902
1.818
1.829
81,427,224
-0.11(-5.61%)
Mar 11, 2016
1.888
1.972
1.885
1.937
94,241,848
+0.06(+3.36%)
Mar 10, 2016
1.783
1.899
1.745
1.874
131,063,448
+0.08(+4.29%)
Mar 09, 2016
1.864
1.881
1.762
1.797
116,574,840
+0.02(+1.18%)
Mar 08, 2016
1.839
1.860
1.713
1.776
143,247,008
-0.05(-2.87%)
Mar 07, 2016
1.846
1.874
1.780
1.829
146,696,208
-0.01(-0.76%)
Mar 04, 2016
1.839
1.899
1.762
1.843
271,114,912
+0.19(+11.68%)
Mar 03, 2016
1.489
1.703
1.471
1.650
204,569,120
+0.21(+14.60%)
Mar 02, 2016
1.307
1.447
1.296
1.440
96,080,320
+0.11(+8.44%)
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
.