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, 2017
3.089
3.121
3.007
3.021
64,735,156
-0.08(-2.53%)
May 30, 2017
3.153
3.170
3.096
3.100
59,172,084
-0.09(-2.79%)
May 26, 2017
3.114
3.217
3.107
3.189
64,119,560
+0.02(+0.67%)
May 25, 2017
3.232
3.296
3.137
3.167
85,721,752
-0.07(-2.09%)
May 24, 2017
3.189
3.278
3.164
3.235
72,589,632
+0.09(+2.83%)
May 23, 2017
3.121
3.175
3.114
3.146
61,947,012
+0.04(+1.38%)
May 22, 2017
3.107
3.157
3.032
3.103
118,509,040
-0.09(-2.79%)
May 19, 2017
3.216
3.224
3.153
3.192
110,492,064
+0.15(+4.80%)
May 18, 2017
3.018
3.207
2.989
3.046
432,188,096
-0.62(-16.91%)
May 17, 2017
3.688
3.744
3.656
3.666
50,246,480
-0.06(-1.53%)
May 16, 2017
3.727
3.748
3.673
3.723
45,657,612
+0.01(+0.38%)
May 15, 2017
3.741
3.766
3.702
3.709
78,385,680
+0.06(+1.66%)
May 12, 2017
3.593
3.688
3.577
3.648
83,101,048
+0.19(+5.57%)
May 11, 2017
3.495
3.509
3.440
3.456
67,051,368
-0.00(-0.10%)
May 10, 2017
3.413
3.502
3.399
3.460
72,669,688
+0.12(+3.74%)
May 09, 2017
3.292
3.346
3.264
3.335
70,704,520
+0.05(+1.41%)
May 08, 2017
3.317
3.371
3.262
3.289
76,056,872
-0.03(-0.97%)
May 05, 2017
3.175
3.324
3.162
3.321
80,907,968
+0.17(+5.31%)
May 04, 2017
3.157
3.210
3.126
3.153
117,326,464
-0.11(-3.49%)
May 03, 2017
3.235
3.299
3.221
3.267
67,052,168
+0.03(+0.99%)
May 02, 2017
3.246
3.301
3.210
3.235
79,841,456
+0.02(+0.66%)
May 01, 2017
3.210
3.249
3.192
3.214
36,926,072
+0.00(+0.11%)
Apr 28, 2017
3.164
3.269
3.160
3.210
67,649,360
+0.05(+1.58%)
Apr 27, 2017
3.232
3.232
3.121
3.160
67,812,608
-0.09(-2.63%)
Apr 26, 2017
3.232
3.342
3.228
3.246
58,251,660
-0.06(-1.73%)
Apr 25, 2017
3.200
3.314
3.185
3.303
48,382,472
+0.02(+0.65%)
Apr 24, 2017
3.278
3.312
3.235
3.281
56,516,984
+0.07(+2.22%)
Apr 21, 2017
3.200
3.224
3.176
3.210
69,061,880
+0.00(+0.11%)
Apr 20, 2017
3.214
3.257
3.175
3.207
69,581,976
+0.03(+1.01%)
Apr 19, 2017
3.317
3.335
3.160
3.175
84,184,216
-0.12(-3.78%)
Apr 18, 2017
3.335
3.385
3.279
3.299
47,767,728
-0.06(-1.91%)
Apr 17, 2017
3.310
3.363
3.274
3.363
68,008,648
+0.06(+1.94%)
Apr 13, 2017
3.445
3.456
3.292
3.299
71,732,584
-0.14(-4.14%)
Apr 12, 2017
3.474
3.477
3.419
3.442
59,103,848
-0.02(-0.72%)
Apr 11, 2017
3.527
3.527
3.410
3.467
66,527,276
-0.06(-1.62%)
Apr 10, 2017
3.502
3.552
3.474
3.524
56,483,504
+0.05(+1.33%)
Apr 07, 2017
3.492
3.534
3.460
3.477
68,426,256
+0.03(+0.93%)
Apr 06, 2017
3.481
3.545
3.410
3.445
63,243,336
-0.04(-1.23%)
Apr 05, 2017
3.584
3.623
3.471
3.488
63,976,668
-0.06(-1.61%)
Apr 04, 2017
3.467
3.549
3.438
3.545
51,315,472
+0.07(+2.05%)
Apr 03, 2017
3.495
3.509
3.442
3.474
52,266,508
+0.02(+0.62%)
Mar 31, 2017
3.385
3.481
3.363
3.452
61,928,512
+0.04(+1.15%)
Mar 30, 2017
3.442
3.474
3.406
3.413
51,649,540
-0.03(-0.83%)
Mar 29, 2017
3.331
3.460
3.331
3.442
58,507,988
+0.12(+3.76%)
Mar 28, 2017
3.289
3.331
3.264
3.317
58,079,524
+0.05(+1.64%)
Mar 27, 2017
3.128
3.266
3.107
3.264
59,116,444
+0.04(+1.10%)
Mar 24, 2017
3.246
3.267
3.203
3.228
71,185,240
+0.00(+0.11%)
Mar 23, 2017
3.203
3.281
3.200
3.224
88,633,216
-0.02(-0.66%)
Mar 22, 2017
3.189
3.274
3.150
3.246
102,548,328
+0.11(+3.40%)
Mar 21, 2017
3.244
3.264
3.100
3.139
97,322,432
-0.13(-3.93%)
Mar 20, 2017
3.143
3.285
3.139
3.267
67,705,416
+0.09(+2.92%)
Mar 17, 2017
3.292
3.320
3.144
3.175
100,727,928
-0.10(-3.05%)
Mar 16, 2017
3.367
3.371
3.257
3.274
66,192,960
-0.06(-1.92%)
Mar 15, 2017
3.260
3.363
3.200
3.338
80,767,184
+0.12(+3.65%)
Mar 14, 2017
3.264
3.264
3.160
3.221
101,699,944
-0.14(-4.14%)
Mar 13, 2017
3.335
3.363
3.303
3.360
39,433,508
+0.02(+0.53%)
Mar 10, 2017
3.371
3.371
3.294
3.342
56,722,220
+0.04(+1.30%)
Mar 09, 2017
3.321
3.331
3.228
3.299
84,760,848
-0.04(-1.07%)
Mar 08, 2017
3.545
3.556
3.331
3.335
82,248,104
-0.27(-7.51%)
Mar 07, 2017
3.659
3.659
3.599
3.606
25,879,680
+0.00(+0.00%)
Mar 06, 2017
3.656
3.656
3.574
3.606
26,716,496
-0.03(-0.88%)
Mar 03, 2017
3.588
3.648
3.566
3.638
35,126,836
+0.09(+2.41%)
Mar 02, 2017
3.698
3.727
3.549
3.552
64,367,076
-0.22(-5.77%)
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
.