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 (%)
Oct 31, 2016
4.428
4.436
4.263
4.332
65,496,848
-0.07(-1.68%)
Oct 28, 2016
4.477
4.525
4.391
4.406
56,204,088
-0.08(-1.74%)
Oct 27, 2016
4.606
4.610
4.458
4.484
65,531,972
-0.03(-0.66%)
Oct 26, 2016
4.458
4.592
4.439
4.514
76,566,248
-0.01(-0.16%)
Oct 25, 2016
4.547
4.584
4.428
4.521
74,451,440
-0.09(-1.85%)
Oct 24, 2016
4.644
4.660
4.521
4.606
104,093,912
+0.09(+1.97%)
Oct 21, 2016
4.421
4.525
4.408
4.517
55,065,512
+0.06(+1.33%)
Oct 20, 2016
4.347
4.458
4.324
4.458
65,047,388
+0.05(+1.09%)
Oct 19, 2016
4.413
4.499
4.387
4.410
73,877,296
+0.04(+0.93%)
Oct 18, 2016
4.354
4.402
4.287
4.369
74,393,232
+0.13(+3.16%)
Oct 17, 2016
4.157
4.246
4.116
4.235
52,134,292
+0.10(+2.42%)
Oct 14, 2016
4.150
4.183
4.072
4.135
69,488,176
+0.05(+1.27%)
Oct 13, 2016
3.916
4.090
3.858
4.083
71,124,864
+0.13(+3.19%)
Oct 12, 2016
3.931
4.001
3.886
3.957
43,446,868
-0.01(-0.28%)
Oct 11, 2016
4.024
4.031
3.860
3.968
66,876,992
-0.07(-1.66%)
Oct 10, 2016
3.990
4.072
3.990
4.035
49,253,280
+0.13(+3.23%)
Oct 07, 2016
3.923
3.938
3.838
3.909
68,621,840
+0.04(+1.15%)
Oct 06, 2016
3.719
3.879
3.716
3.864
79,028,312
+0.18(+4.83%)
Oct 05, 2016
3.634
3.736
3.619
3.686
70,062,688
+0.13(+3.55%)
Oct 04, 2016
3.597
3.630
3.523
3.560
62,705,536
-0.04(-1.13%)
Oct 03, 2016
3.508
3.604
3.467
3.601
61,296,968
+0.14(+3.97%)
Sep 30, 2016
3.471
3.526
3.426
3.463
53,988,852
+0.02(+0.65%)
Sep 29, 2016
3.515
3.556
3.398
3.441
73,126,432
-0.09(-2.42%)
Sep 28, 2016
3.389
3.537
3.330
3.526
81,867,080
+0.16(+4.86%)
Sep 27, 2016
3.322
3.363
3.237
3.363
63,463,372
+0.02(+0.55%)
Sep 26, 2016
3.389
3.415
3.344
3.344
56,146,732
-0.06(-1.85%)
Sep 23, 2016
3.530
3.556
3.380
3.408
76,495,096
-0.14(-3.97%)
Sep 22, 2016
3.601
3.649
3.549
3.549
75,952,424
+0.02(+0.53%)
Sep 21, 2016
3.463
3.545
3.424
3.530
66,245,064
+0.11(+3.15%)
Sep 20, 2016
3.500
3.508
3.408
3.422
77,174,424
+0.04(+1.32%)
Sep 19, 2016
3.422
3.485
3.356
3.378
45,752,744
+0.00(+0.00%)
Sep 16, 2016
3.378
3.428
3.356
3.378
55,845,872
-0.06(-1.83%)
Sep 15, 2016
3.367
3.478
3.307
3.441
55,059,532
+0.12(+3.58%)
Sep 14, 2016
3.322
3.419
3.270
3.322
81,977,896
+0.01(+0.34%)
Sep 13, 2016
3.556
3.593
3.285
3.311
101,462,200
-0.33(-9.07%)
Sep 12, 2016
3.482
3.667
3.463
3.641
58,078,772
+0.11(+3.15%)
Sep 09, 2016
3.660
3.675
3.526
3.530
63,972,904
-0.25(-6.58%)
Sep 08, 2016
3.723
3.801
3.671
3.779
65,840,008
+0.11(+3.04%)
Sep 07, 2016
3.697
3.723
3.641
3.667
49,192,020
-0.02(-0.60%)
Sep 06, 2016
3.601
3.693
3.575
3.690
66,648,732
+0.13(+3.76%)
Sep 02, 2016
3.511
3.556
3.556
3.556
63,157,684
+0.13(+3.90%)
Sep 01, 2016
3.400
3.448
3.330
3.422
48,924,828
+0.03(+0.88%)
Aug 31, 2016
3.500
3.521
3.352
3.393
75,206,384
-0.09(-2.66%)
Aug 30, 2016
3.511
3.549
3.456
3.485
48,476,860
+0.01(+0.21%)
Aug 29, 2016
3.396
3.523
3.385
3.478
53,840,840
+0.10(+2.85%)
Aug 26, 2016
3.448
3.511
3.346
3.382
53,479,860
-0.03(-0.87%)
Aug 25, 2016
3.393
3.426
3.356
3.411
36,062,260
+0.05(+1.55%)
Aug 24, 2016
3.396
3.458
3.356
3.359
61,183,656
-0.08(-2.27%)
Aug 23, 2016
3.389
3.493
3.367
3.437
59,873,508
+0.08(+2.32%)
Aug 22, 2016
3.400
3.408
3.333
3.359
56,281,956
-0.14(-4.03%)
Aug 19, 2016
3.463
3.523
3.430
3.500
35,910,364
-0.00(-0.11%)
Aug 18, 2016
3.493
3.534
3.463
3.504
60,942,044
+0.05(+1.51%)
Aug 17, 2016
3.348
3.463
3.307
3.452
61,378,492
+0.05(+1.42%)
Aug 16, 2016
3.370
3.467
3.333
3.404
63,069,556
+0.03(+0.99%)
Aug 15, 2016
3.304
3.378
3.304
3.370
58,269,656
+0.13(+4.01%)
Aug 12, 2016
3.248
3.341
3.222
3.240
72,424,104
+0.02(+0.69%)
Aug 11, 2016
3.144
3.240
3.103
3.218
53,897,968
+0.09(+2.85%)
Aug 10, 2016
3.240
3.259
3.107
3.129
54,846,640
-0.10(-3.10%)
Aug 09, 2016
3.240
3.285
3.174
3.229
60,220,256
+0.02(+0.58%)
Aug 08, 2016
3.133
3.244
3.129
3.211
60,747,544
+0.11(+3.47%)
Aug 05, 2016
3.155
3.166
3.073
3.103
31,900,814
-0.02(-0.59%)
Aug 04, 2016
3.088
3.174
3.073
3.122
39,758,972
+0.04(+1.45%)
Aug 03, 2016
2.940
3.088
2.888
3.077
72,026,424
+0.14(+4.80%)
Aug 02, 2016
3.066
3.099
2.923
2.936
96,365,024
-0.06(-2.10%)
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
.