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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Feb 28, 2017
3.574
3.609
3.508
3.529
35,463,488
-0.05(-1.37%)
Feb 27, 2017
3.576
3.616
3.529
3.578
53,128,676
+0.00(+0.00%)
Feb 24, 2017
3.651
3.651
3.564
3.578
71,205,880
-0.17(-4.57%)
Feb 23, 2017
3.858
3.861
3.714
3.749
44,100,440
-0.02(-0.46%)
Feb 22, 2017
3.816
3.840
3.735
3.767
33,142,256
-0.10(-2.54%)
Feb 21, 2017
3.910
3.914
3.837
3.865
48,345,432
+0.09(+2.51%)
Feb 17, 2017
3.770
3.770
3.770
0
-0.04(-1.10%)
Feb 16, 2017
3.882
3.893
3.807
3.812
44,799,400
-0.02(-0.64%)
Feb 15, 2017
3.809
3.868
3.798
3.837
42,267,704
+0.02(+0.46%)
Feb 14, 2017
3.763
3.826
3.711
3.819
44,672,960
+0.12(+3.22%)
Feb 13, 2017
3.697
3.725
3.672
3.700
55,465,092
+0.05(+1.44%)
Feb 10, 2017
3.627
3.676
3.595
3.648
60,763,560
+0.10(+2.76%)
Feb 09, 2017
3.585
3.627
3.532
3.550
36,615,772
-0.04(-0.98%)
Feb 08, 2017
3.483
3.599
3.431
3.585
71,273,920
+0.06(+1.59%)
Feb 07, 2017
3.567
3.578
3.511
3.529
40,464,840
-0.04(-1.08%)
Feb 06, 2017
3.651
3.651
3.553
3.567
41,292,056
-0.05(-1.36%)
Feb 03, 2017
3.585
3.649
3.567
3.616
56,658,028
+0.06(+1.77%)
Feb 02, 2017
3.648
3.665
3.529
3.553
54,983,276
-0.03(-0.78%)
Feb 01, 2017
3.669
3.669
3.543
3.581
58,307,048
-0.01(-0.29%)
Jan 31, 2017
3.665
3.686
3.578
3.592
50,299,192
-0.05(-1.25%)
Jan 30, 2017
3.749
3.749
3.595
3.637
51,093,316
-0.14(-3.71%)
Jan 27, 2017
3.816
3.833
3.753
3.777
46,685,996
-0.04(-1.10%)
Jan 26, 2017
3.872
3.875
3.809
3.819
44,078,220
-0.02(-0.55%)
Jan 25, 2017
3.893
3.928
3.816
3.840
50,239,216
-0.05(-1.17%)
Jan 24, 2017
4.022
4.026
3.886
3.886
64,505,224
-0.08(-2.03%)
Jan 23, 2017
3.914
3.984
3.875
3.966
43,509,388
+0.05(+1.16%)
Jan 20, 2017
3.966
3.998
3.908
3.921
39,004,412
+0.02(+0.54%)
Jan 19, 2017
3.945
3.952
3.877
3.900
34,201,944
-0.01(-0.27%)
Jan 18, 2017
3.900
3.950
3.893
3.910
50,121,260
-0.04(-0.89%)
Jan 17, 2017
3.970
3.998
3.938
3.945
39,295,724
-0.02(-0.44%)
Jan 13, 2017
3.963
3.963
3.963
0
-0.06(-1.48%)
Jan 12, 2017
4.075
4.099
4.019
4.022
37,500,904
-0.02(-0.43%)
Jan 11, 2017
3.819
4.047
3.802
4.040
71,178,048
+0.18(+4.72%)
Jan 10, 2017
3.858
3.901
3.833
3.858
41,549,436
+0.07(+1.75%)
Jan 09, 2017
3.795
3.854
3.763
3.791
36,453,820
-0.01(-0.37%)
Jan 06, 2017
3.851
3.854
3.763
3.805
70,637,336
-0.08(-2.07%)
Jan 05, 2017
3.837
3.915
3.824
3.886
52,134,884
+0.11(+2.78%)
Jan 04, 2017
3.803
3.812
3.728
3.781
39,739,296
-0.01(-0.28%)
Jan 03, 2017
3.707
3.821
3.707
3.791
64,974,152
+0.25(+7.12%)
Dec 30, 2016
3.539
3.539
3.539
0
-0.08(-2.13%)
Dec 29, 2016
3.595
3.651
3.567
3.616
37,347,472
+0.00(+0.00%)
Dec 28, 2016
3.553
3.637
3.546
3.616
40,954,784
+0.06(+1.77%)
Dec 27, 2016
3.557
3.578
3.515
3.553
37,579,576
+0.01(+0.40%)
Dec 23, 2016
3.539
3.539
3.539
0
+0.08(+2.33%)
Dec 22, 2016
3.476
3.487
3.422
3.459
40,337,416
-0.02(-0.50%)
Dec 21, 2016
3.518
3.525
3.434
3.476
55,639,408
+0.01(+0.20%)
Dec 20, 2016
3.501
3.527
3.422
3.469
49,330,608
+0.01(+0.30%)
Dec 19, 2016
3.567
3.574
3.448
3.459
62,789,692
-0.12(-3.23%)
Dec 16, 2016
3.602
3.641
3.557
3.574
62,394,084
-0.02(-0.49%)
Dec 15, 2016
3.567
3.641
3.539
3.592
96,747,616
-0.05(-1.35%)
Dec 14, 2016
3.784
3.830
3.620
3.641
81,973,352
-0.19(-4.94%)
Dec 13, 2016
3.872
3.903
3.781
3.830
53,190,824
+0.00(+0.09%)
Dec 12, 2016
3.861
3.924
3.823
3.826
74,374,120
+0.03(+0.83%)
Dec 09, 2016
3.826
3.864
3.763
3.795
61,854,912
-0.01(-0.28%)
Dec 08, 2016
3.781
3.830
3.704
3.805
80,507,480
+0.02(+0.55%)
Dec 07, 2016
3.798
3.831
3.749
3.784
79,410,400
+0.01(+0.37%)
Dec 06, 2016
3.655
3.840
3.634
3.770
112,582,672
+0.11(+3.06%)
Dec 05, 2016
3.767
3.812
3.649
3.658
95,247,688
-0.08(-2.15%)
Dec 02, 2016
3.672
3.770
3.648
3.739
88,059,856
+0.05(+1.42%)
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
.