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
+0.24 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 25, 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
3.526
3.627
3.504
3.597
59,443,276
+0.04(+1.15%)
Mar 30, 2017
3.586
3.619
3.549
3.556
49,576,808
-0.03(-0.83%)
Mar 29, 2017
3.471
3.604
3.471
3.586
56,160,020
+0.13(+3.76%)
Mar 28, 2017
3.426
3.471
3.400
3.456
55,748,752
+0.06(+1.64%)
Mar 27, 2017
3.259
3.403
3.237
3.400
56,744,056
+0.04(+1.10%)
Mar 24, 2017
3.382
3.404
3.337
3.363
68,328,528
+0.00(+0.11%)
Mar 23, 2017
3.337
3.419
3.333
3.359
85,076,304
-0.02(-0.66%)
Mar 22, 2017
3.322
3.411
3.281
3.382
98,432,992
+0.11(+3.41%)
Mar 21, 2017
3.380
3.400
3.229
3.270
93,416,808
-0.13(-3.93%)
Mar 20, 2017
3.274
3.422
3.270
3.404
64,988,344
+0.10(+2.92%)
Mar 17, 2017
3.430
3.459
3.276
3.307
96,685,640
-0.10(-3.05%)
Mar 16, 2017
3.508
3.511
3.393
3.411
63,536,588
-0.07(-1.92%)
Mar 15, 2017
3.396
3.504
3.333
3.478
77,525,936
+0.12(+3.65%)
Mar 14, 2017
3.400
3.400
3.292
3.356
97,618,656
-0.14(-4.14%)
Mar 13, 2017
3.474
3.504
3.441
3.500
37,851,012
+0.02(+0.53%)
Mar 10, 2017
3.511
3.511
3.432
3.482
54,445,916
+0.04(+1.30%)
Mar 09, 2017
3.459
3.471
3.363
3.437
81,359,328
-0.04(-1.07%)
Mar 08, 2017
3.693
3.704
3.471
3.474
78,947,432
-0.28(-7.51%)
Mar 07, 2017
3.812
3.812
3.749
3.756
24,841,110
+0.00(+0.00%)
Mar 06, 2017
3.808
3.808
3.723
3.756
25,644,344
-0.03(-0.88%)
Mar 03, 2017
3.738
3.801
3.716
3.790
33,717,172
+0.09(+2.41%)
Mar 02, 2017
3.853
3.883
3.697
3.701
61,783,976
-0.23(-5.77%)
Mar 01, 2017
3.805
3.946
3.801
3.927
51,479,012
+0.19(+4.96%)
Feb 28, 2017
3.790
3.827
3.719
3.742
33,444,620
-0.05(-1.37%)
Feb 27, 2017
3.792
3.834
3.742
3.794
50,104,164
+0.00(+0.00%)
Feb 24, 2017
3.872
3.872
3.779
3.794
67,152,272
-0.18(-4.58%)
Feb 23, 2017
4.090
4.094
3.938
3.975
41,589,888
-0.02(-0.46%)
Feb 22, 2017
4.046
4.072
3.961
3.994
31,255,532
-0.10(-2.54%)
Feb 21, 2017
4.146
4.150
4.068
4.098
45,593,220
+0.10(+2.51%)
Feb 17, 2017
3.998
3.998
3.998
0
-0.04(-1.10%)
Feb 16, 2017
4.116
4.128
4.037
4.042
42,249,056
-0.03(-0.64%)
Feb 15, 2017
4.039
4.102
4.027
4.068
39,861,484
+0.02(+0.46%)
Feb 14, 2017
3.990
4.057
3.935
4.050
42,129,816
+0.13(+3.22%)
Feb 13, 2017
3.920
3.949
3.894
3.923
52,307,572
+0.06(+1.44%)
Feb 10, 2017
3.846
3.897
3.812
3.868
57,304,408
+0.10(+2.76%)
Feb 09, 2017
3.801
3.846
3.745
3.764
34,531,308
-0.04(-0.98%)
Feb 08, 2017
3.693
3.816
3.638
3.801
67,216,432
+0.06(+1.59%)
Feb 07, 2017
3.782
3.794
3.723
3.742
38,161,256
-0.04(-1.08%)
Feb 06, 2017
3.872
3.872
3.768
3.782
38,941,380
-0.05(-1.36%)
Feb 03, 2017
3.801
3.870
3.782
3.834
53,432,596
+0.07(+1.77%)
Feb 02, 2017
3.868
3.886
3.742
3.768
51,853,184
-0.03(-0.78%)
Feb 01, 2017
3.890
3.890
3.756
3.797
54,987,740
-0.01(-0.29%)
Jan 31, 2017
3.886
3.909
3.794
3.808
47,435,756
-0.05(-1.25%)
Jan 30, 2017
3.975
3.975
3.812
3.857
48,184,672
-0.15(-3.71%)
Jan 27, 2017
4.046
4.065
3.979
4.005
44,028,252
-0.04(-1.10%)
Jan 26, 2017
4.105
4.109
4.039
4.050
41,568,932
-0.02(-0.55%)
Jan 25, 2017
4.128
4.165
4.046
4.072
47,379,196
-0.05(-1.17%)
Jan 24, 2017
4.265
4.269
4.120
4.120
60,833,064
-0.09(-2.03%)
Jan 23, 2017
4.150
4.224
4.109
4.206
41,032,484
+0.05(+1.16%)
Jan 20, 2017
4.206
4.239
4.144
4.157
36,783,968
+0.02(+0.54%)
Jan 19, 2017
4.183
4.191
4.111
4.135
32,254,892
-0.01(-0.27%)
Jan 18, 2017
4.135
4.189
4.128
4.146
47,267,952
-0.04(-0.89%)
Jan 17, 2017
4.209
4.239
4.176
4.183
37,058,696
-0.02(-0.44%)
Jan 13, 2017
4.202
4.202
4.202
0
-0.06(-1.48%)
Jan 12, 2017
4.321
4.347
4.261
4.265
35,366,048
-0.02(-0.43%)
Jan 11, 2017
4.050
4.291
4.031
4.284
67,126,016
+0.19(+4.72%)
Jan 10, 2017
4.090
4.137
4.065
4.090
39,184,108
+0.07(+1.75%)
Jan 09, 2017
4.024
4.087
3.990
4.020
34,378,576
-0.01(-0.37%)
Jan 06, 2017
4.083
4.087
3.990
4.035
66,616,088
-0.09(-2.07%)
Jan 05, 2017
4.068
4.152
4.055
4.120
49,166,944
+0.11(+2.78%)
Jan 04, 2017
4.033
4.042
3.953
4.009
37,477,016
-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
.