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, 2017
3.467
3.566
3.445
3.537
60,455,396
+0.04(+1.15%)
Mar 30, 2017
3.526
3.558
3.489
3.496
50,420,936
-0.03(-0.83%)
Mar 29, 2017
3.413
3.544
3.413
3.526
57,116,236
+0.13(+3.76%)
Mar 28, 2017
3.369
3.413
3.343
3.398
56,697,968
+0.05(+1.64%)
Mar 27, 2017
3.204
3.346
3.183
3.343
57,710,220
+0.04(+1.10%)
Mar 24, 2017
3.325
3.347
3.281
3.307
69,491,928
+0.00(+0.11%)
Mar 23, 2017
3.281
3.361
3.277
3.303
86,524,864
-0.02(-0.66%)
Mar 22, 2017
3.267
3.354
3.226
3.325
100,108,976
+0.11(+3.41%)
Mar 21, 2017
3.323
3.343
3.175
3.215
95,007,384
-0.13(-3.93%)
Mar 20, 2017
3.219
3.365
3.215
3.347
66,094,880
+0.09(+2.92%)
Mar 17, 2017
3.372
3.401
3.221
3.252
98,331,872
-0.10(-3.05%)
Mar 16, 2017
3.449
3.453
3.336
3.354
64,618,404
-0.07(-1.92%)
Mar 15, 2017
3.340
3.445
3.277
3.420
78,845,944
+0.12(+3.65%)
Mar 14, 2017
3.343
3.343
3.237
3.299
99,280,776
-0.14(-4.14%)
Mar 13, 2017
3.416
3.445
3.383
3.442
38,495,488
+0.02(+0.53%)
Mar 10, 2017
3.453
3.453
3.374
3.423
55,372,948
+0.04(+1.30%)
Mar 09, 2017
3.402
3.413
3.307
3.380
82,744,608
-0.04(-1.07%)
Mar 08, 2017
3.631
3.642
3.413
3.416
80,291,640
-0.28(-7.51%)
Mar 07, 2017
3.748
3.748
3.686
3.694
25,264,072
+0.00(+0.00%)
Mar 06, 2017
3.745
3.745
3.661
3.694
26,080,982
-0.03(-0.88%)
Mar 03, 2017
3.675
3.737
3.653
3.726
34,291,264
+0.09(+2.41%)
Mar 02, 2017
3.788
3.818
3.635
3.639
62,835,952
-0.22(-5.77%)
Mar 01, 2017
3.741
3.880
3.737
3.861
52,355,528
+0.18(+4.96%)
Feb 28, 2017
3.726
3.763
3.657
3.679
34,014,072
-0.05(-1.37%)
Feb 27, 2017
3.728
3.770
3.679
3.730
50,957,268
+0.00(+0.00%)
Feb 24, 2017
3.807
3.807
3.715
3.730
68,295,648
-0.18(-4.57%)
Feb 23, 2017
4.022
4.026
3.872
3.909
42,298,024
-0.02(-0.46%)
Feb 22, 2017
3.978
4.004
3.894
3.927
31,787,710
-0.10(-2.54%)
Feb 21, 2017
4.077
4.080
4.000
4.029
46,369,520
+0.10(+2.51%)
Feb 17, 2017
3.931
3.931
3.931
0
-0.04(-1.10%)
Feb 16, 2017
4.048
4.059
3.969
3.975
42,968,416
-0.03(-0.64%)
Feb 15, 2017
3.971
4.033
3.960
4.000
40,540,192
+0.02(+0.46%)
Feb 14, 2017
3.923
3.989
3.869
3.982
42,847,144
+0.12(+3.22%)
Feb 13, 2017
3.854
3.883
3.829
3.858
53,198,196
+0.05(+1.44%)
Feb 10, 2017
3.781
3.832
3.748
3.803
58,280,112
+0.10(+2.76%)
Feb 09, 2017
3.737
3.781
3.683
3.701
35,119,260
-0.04(-0.98%)
Feb 08, 2017
3.631
3.752
3.577
3.737
68,360,904
+0.06(+1.59%)
Feb 07, 2017
3.719
3.730
3.661
3.679
38,811,012
-0.04(-1.08%)
Feb 06, 2017
3.807
3.807
3.704
3.719
39,604,420
-0.05(-1.36%)
Feb 03, 2017
3.737
3.805
3.719
3.770
54,342,376
+0.07(+1.77%)
Feb 02, 2017
3.803
3.821
3.679
3.704
52,736,068
-0.03(-0.78%)
Feb 01, 2017
3.825
3.825
3.694
3.734
55,924,000
-0.01(-0.29%)
Jan 31, 2017
3.821
3.843
3.730
3.745
48,243,428
-0.05(-1.25%)
Jan 30, 2017
3.909
3.909
3.748
3.792
49,005,096
-0.15(-3.71%)
Jan 27, 2017
3.978
3.996
3.913
3.938
44,777,908
-0.04(-1.10%)
Jan 26, 2017
4.037
4.040
3.971
3.982
42,276,712
-0.02(-0.55%)
Jan 25, 2017
4.059
4.095
3.978
4.004
48,185,904
-0.05(-1.17%)
Jan 24, 2017
4.194
4.197
4.051
4.051
61,868,848
-0.08(-2.03%)
Jan 23, 2017
4.080
4.153
4.040
4.135
41,731,128
+0.05(+1.16%)
Jan 20, 2017
4.135
4.168
4.075
4.088
37,410,276
+0.02(+0.54%)
Jan 19, 2017
4.113
4.121
4.042
4.066
32,804,086
-0.01(-0.27%)
Jan 18, 2017
4.066
4.119
4.059
4.077
48,072,768
-0.04(-0.89%)
Jan 17, 2017
4.139
4.168
4.106
4.113
37,689,680
-0.02(-0.44%)
Jan 13, 2017
4.132
4.132
4.132
0
-0.06(-1.48%)
Jan 12, 2017
4.248
4.274
4.190
4.194
35,968,216
-0.02(-0.43%)
Jan 11, 2017
3.982
4.219
3.964
4.212
68,268,952
+0.19(+4.72%)
Jan 10, 2017
4.022
4.068
3.996
4.022
39,851,280
+0.07(+1.75%)
Jan 09, 2017
3.956
4.018
3.923
3.953
34,963,928
-0.01(-0.37%)
Jan 06, 2017
4.015
4.018
3.923
3.967
67,750,336
-0.08(-2.07%)
Jan 05, 2017
4.000
4.082
3.987
4.051
50,004,096
+0.11(+2.78%)
Jan 04, 2017
3.965
3.975
3.887
3.942
38,115,124
-0.01(-0.28%)
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
.