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 29, 2015
3.009
3.020
2.925
2.925
68,696,640
-0.10(-3.36%)
May 28, 2015
3.023
3.034
2.932
3.027
56,045,716
+0.01(+0.47%)
May 27, 2015
2.948
3.030
2.939
3.013
83,200,488
+0.03(+1.06%)
May 26, 2015
3.100
3.139
2.974
2.981
122,628,600
-0.22(-6.99%)
May 22, 2015
3.286
3.205
3.205
3.205
79,889,272
-0.12(-3.58%)
May 21, 2015
3.241
3.367
3.209
3.325
85,129,704
+0.12(+3.83%)
May 20, 2015
3.177
3.265
3.139
3.202
83,162,848
+0.02(+0.55%)
May 19, 2015
3.286
3.288
3.160
3.184
163,480,624
-0.21(-6.19%)
May 18, 2015
3.640
3.654
3.335
3.395
164,658,000
-0.15(-4.34%)
May 15, 2015
3.433
3.577
3.402
3.549
94,274,360
+0.07(+2.01%)
May 14, 2015
3.493
3.566
3.423
3.479
91,705,208
+0.03(+0.81%)
May 13, 2015
3.468
3.566
3.433
3.451
101,454,160
+0.03(+0.92%)
May 12, 2015
3.377
3.486
3.374
3.419
66,153,276
+0.05(+1.35%)
May 11, 2015
3.419
3.423
3.346
3.374
54,236,448
-0.04(-1.13%)
May 08, 2015
3.433
3.475
3.342
3.412
79,936,656
+0.03(+0.83%)
May 07, 2015
3.405
3.426
3.304
3.384
88,406,728
-0.02(-0.52%)
May 06, 2015
3.696
3.696
3.377
3.402
137,036,800
-0.17(-4.71%)
May 05, 2015
3.505
3.640
3.486
3.570
147,135,856
+0.14(+4.19%)
May 04, 2015
3.349
3.426
3.349
3.426
74,165,152
+0.09(+2.62%)
May 01, 2015
3.321
3.363
3.276
3.339
63,459,596
+0.01(+0.32%)
Apr 30, 2015
3.276
3.328
3.227
3.328
96,282,600
+0.06(+1.71%)
Apr 29, 2015
3.227
3.318
3.184
3.272
94,246,464
+0.01(+0.21%)
Apr 28, 2015
3.311
3.325
3.090
3.265
190,076,880
-0.00(-0.11%)
Apr 27, 2015
3.433
3.465
3.262
3.269
199,936,448
-0.23(-6.61%)
Apr 24, 2015
3.412
3.538
3.405
3.500
254,543,152
+0.21(+6.28%)
Apr 23, 2015
2.964
3.335
2.950
3.293
391,604,800
+0.16(+5.26%)
Apr 22, 2015
3.016
3.146
2.975
3.128
137,609,712
+0.12(+4.08%)
Apr 21, 2015
3.032
3.102
2.985
3.006
111,965,648
-0.07(-2.17%)
Apr 20, 2015
3.093
3.135
3.055
3.072
108,985,824
-0.01(-0.23%)
Apr 17, 2015
2.960
3.090
2.918
3.079
139,160,960
+0.04(+1.27%)
Apr 16, 2015
3.076
3.097
2.923
3.041
214,453,520
-0.08(-2.47%)
Apr 15, 2015
2.904
3.118
2.904
3.118
303,150,048
+0.24(+8.27%)
Apr 14, 2015
2.862
2.899
2.771
2.880
193,697,344
+0.08(+2.75%)
Apr 13, 2015
2.729
2.908
2.726
2.803
285,249,728
+0.09(+3.23%)
Apr 10, 2015
2.599
2.715
2.596
2.715
168,992,848
+0.07(+2.79%)
Apr 09, 2015
2.473
2.648
2.466
2.641
230,220,192
+0.22(+8.96%)
Apr 08, 2015
2.522
2.533
2.389
2.424
160,953,968
+0.01(+0.29%)
Apr 07, 2015
2.361
2.449
2.323
2.417
139,389,664
+0.04(+1.47%)
Apr 06, 2015
2.414
2.480
2.370
2.382
141,416,560
+0.01(+0.59%)
Apr 02, 2015
2.267
2.368
2.368
2.368
127,652,304
+0.14(+6.46%)
Apr 01, 2015
2.183
2.277
2.169
2.225
173,545,152
+0.12(+5.66%)
Mar 31, 2015
2.074
2.133
2.032
2.105
85,179,928
+0.03(+1.35%)
Mar 30, 2015
2.002
2.088
1.997
2.077
73,935,992
+0.08(+4.03%)
Mar 27, 2015
2.007
2.046
1.962
1.997
87,551,880
-0.03(-1.55%)
Mar 26, 2015
2.137
2.162
2.014
2.028
129,225,544
-0.08(-3.98%)
Mar 25, 2015
2.105
2.144
2.077
2.112
161,344,064
+0.05(+2.55%)
Mar 24, 2015
2.077
2.095
2.028
2.060
91,931,808
+0.02(+0.86%)
Mar 23, 2015
2.000
2.063
1.997
2.042
105,762,240
+0.08(+4.29%)
Mar 20, 2015
1.902
1.969
1.892
1.958
87,810,408
+0.12(+6.27%)
Mar 19, 2015
1.930
1.941
1.836
1.843
99,139,672
-0.14(-7.07%)
Mar 18, 2015
1.850
1.986
1.832
1.983
159,066,224
+0.09(+5.01%)
Mar 17, 2015
1.755
1.892
1.753
1.888
122,538,360
+0.11(+5.89%)
Mar 16, 2015
1.780
1.797
1.724
1.783
90,574,112
+0.03(+1.60%)
Mar 13, 2015
1.766
1.769
1.717
1.755
162,235,024
-0.07(-3.84%)
Mar 12, 2015
1.920
1.965
1.815
1.825
92,211,448
-0.07(-3.70%)
Mar 11, 2015
1.864
1.913
1.850
1.895
93,085,544
+0.04(+2.08%)
Mar 10, 2015
1.962
1.976
1.857
1.857
184,171,520
-0.10(-5.19%)
Mar 09, 2015
2.039
2.053
1.955
1.958
123,070,224
-0.13(-6.21%)
Mar 06, 2015
2.102
2.119
2.074
2.088
102,824,304
-0.04(-1.97%)
Mar 05, 2015
2.140
2.151
2.105
2.130
88,864,656
-0.04(-1.62%)
Mar 04, 2015
2.200
2.246
2.144
2.165
119,631,520
-0.08(-3.59%)
Mar 03, 2015
2.302
2.312
2.246
2.246
76,167,608
+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
.