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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2015
3.007
3.017
2.923
2.923
68,749,632
-0.10(-3.36%)
May 28, 2015
3.021
3.031
2.930
3.025
56,088,952
+0.01(+0.47%)
May 27, 2015
2.946
3.028
2.937
3.010
83,264,672
+0.03(+1.06%)
May 26, 2015
3.098
3.137
2.972
2.979
122,723,200
-0.22(-6.99%)
May 22, 2015
3.284
3.203
3.203
3.203
79,950,896
-0.12(-3.58%)
May 21, 2015
3.238
3.364
3.207
3.322
85,195,376
+0.12(+3.83%)
May 20, 2015
3.175
3.263
3.137
3.200
83,227,000
+0.02(+0.55%)
May 19, 2015
3.284
3.285
3.158
3.182
163,606,736
-0.21(-6.19%)
May 18, 2015
3.637
3.651
3.333
3.392
164,785,008
-0.15(-4.34%)
May 15, 2015
3.431
3.574
3.399
3.546
94,347,088
+0.07(+2.01%)
May 14, 2015
3.490
3.564
3.420
3.476
91,775,952
+0.03(+0.81%)
May 13, 2015
3.466
3.564
3.431
3.448
101,532,424
+0.03(+0.92%)
May 12, 2015
3.375
3.483
3.371
3.417
66,204,308
+0.05(+1.35%)
May 11, 2015
3.417
3.420
3.343
3.371
54,278,288
-0.04(-1.13%)
May 08, 2015
3.431
3.473
3.340
3.410
79,998,320
+0.03(+0.83%)
May 07, 2015
3.403
3.424
3.301
3.382
88,474,928
-0.02(-0.52%)
May 06, 2015
3.693
3.693
3.375
3.399
137,142,512
-0.17(-4.71%)
May 05, 2015
3.502
3.637
3.483
3.567
147,249,360
+0.14(+4.19%)
May 04, 2015
3.347
3.424
3.347
3.424
74,222,368
+0.09(+2.62%)
May 01, 2015
3.319
3.361
3.273
3.336
63,508,552
+0.01(+0.32%)
Apr 30, 2015
3.273
3.326
3.224
3.326
96,356,872
+0.06(+1.71%)
Apr 29, 2015
3.224
3.315
3.182
3.270
94,319,168
+0.01(+0.21%)
Apr 28, 2015
3.308
3.322
3.088
3.263
190,223,504
-0.00(-0.11%)
Apr 27, 2015
3.431
3.462
3.259
3.266
200,090,688
-0.23(-6.61%)
Apr 24, 2015
3.410
3.536
3.403
3.497
254,739,504
+0.21(+6.28%)
Apr 23, 2015
2.961
3.333
2.947
3.291
391,906,880
+0.16(+5.26%)
Apr 22, 2015
3.014
3.144
2.973
3.126
137,715,856
+0.12(+4.08%)
Apr 21, 2015
3.030
3.100
2.982
3.003
112,052,024
-0.07(-2.17%)
Apr 20, 2015
3.091
3.133
3.053
3.070
109,069,896
-0.01(-0.23%)
Apr 17, 2015
2.958
3.088
2.916
3.077
139,268,320
+0.04(+1.27%)
Apr 16, 2015
3.074
3.095
2.921
3.038
214,618,944
-0.08(-2.47%)
Apr 15, 2015
2.902
3.116
2.902
3.116
303,383,904
+0.24(+8.27%)
Apr 14, 2015
2.860
2.897
2.769
2.877
193,846,768
+0.08(+2.75%)
Apr 13, 2015
2.727
2.905
2.723
2.800
285,469,792
+0.09(+3.23%)
Apr 10, 2015
2.597
2.713
2.594
2.713
169,123,200
+0.07(+2.79%)
Apr 09, 2015
2.471
2.646
2.464
2.639
230,397,776
+0.22(+8.96%)
Apr 08, 2015
2.520
2.531
2.387
2.422
161,078,128
+0.01(+0.29%)
Apr 07, 2015
2.359
2.447
2.321
2.415
139,497,200
+0.04(+1.47%)
Apr 06, 2015
2.412
2.478
2.368
2.380
141,525,648
+0.01(+0.59%)
Apr 02, 2015
2.265
2.366
2.366
2.366
127,750,776
+0.14(+6.46%)
Apr 01, 2015
2.181
2.275
2.167
2.223
173,679,024
+0.12(+5.66%)
Mar 31, 2015
2.072
2.132
2.030
2.104
85,245,640
+0.03(+1.35%)
Mar 30, 2015
2.001
2.086
1.995
2.076
73,993,024
+0.08(+4.03%)
Mar 27, 2015
2.006
2.044
1.960
1.995
87,619,416
-0.03(-1.55%)
Mar 26, 2015
2.135
2.160
2.013
2.027
129,325,224
-0.08(-3.98%)
Mar 25, 2015
2.104
2.142
2.076
2.111
161,468,528
+0.05(+2.55%)
Mar 24, 2015
2.076
2.093
2.027
2.058
92,002,728
+0.02(+0.86%)
Mar 23, 2015
1.999
2.062
1.995
2.041
105,843,832
+0.08(+4.29%)
Mar 20, 2015
1.901
1.967
1.890
1.957
87,878,144
+0.12(+6.27%)
Mar 19, 2015
1.929
1.939
1.834
1.841
99,216,152
-0.14(-7.07%)
Mar 18, 2015
1.848
1.985
1.831
1.981
159,188,928
+0.09(+5.01%)
Mar 17, 2015
1.754
1.890
1.752
1.887
122,632,880
+0.11(+5.89%)
Mar 16, 2015
1.778
1.796
1.722
1.782
90,643,984
+0.03(+1.60%)
Mar 13, 2015
1.764
1.768
1.715
1.754
162,360,176
-0.07(-3.84%)
Mar 12, 2015
1.918
1.964
1.813
1.824
92,282,576
-0.07(-3.70%)
Mar 11, 2015
1.862
1.911
1.848
1.894
93,157,352
+0.04(+2.08%)
Mar 10, 2015
1.960
1.974
1.855
1.855
184,313,600
-0.10(-5.19%)
Mar 09, 2015
2.037
2.051
1.953
1.957
123,165,160
-0.13(-6.21%)
Mar 06, 2015
2.100
2.118
2.072
2.086
102,903,624
-0.04(-1.97%)
Mar 05, 2015
2.139
2.149
2.104
2.128
88,933,208
-0.03(-1.62%)
Mar 04, 2015
2.198
2.244
2.142
2.163
119,723,808
-0.08(-3.59%)
Mar 03, 2015
2.300
2.310
2.244
2.244
76,226,360
+0.01(+0.63%)
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
.