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 (%)
Aug 31, 2017
3.151
3.215
3.144
3.197
44,487,128
+0.07(+2.16%)
Aug 30, 2017
3.208
3.218
3.122
3.129
45,720,828
-0.09(-2.87%)
Aug 29, 2017
3.190
3.229
3.186
3.222
27,487,344
-0.01(-0.33%)
Aug 28, 2017
3.279
3.282
3.215
3.233
35,507,988
-0.03(-0.98%)
Aug 25, 2017
3.265
3.300
3.258
3.265
31,168,800
+0.01(+0.44%)
Aug 24, 2017
3.258
3.275
3.222
3.250
28,409,954
+0.00(+0.00%)
Aug 23, 2017
3.204
3.265
3.169
3.250
44,095,184
+0.05(+1.67%)
Aug 22, 2017
3.190
3.231
3.183
3.197
56,667,012
+0.10(+3.22%)
Aug 21, 2017
3.169
3.176
3.087
3.097
39,953,204
-0.07(-2.14%)
Aug 18, 2017
3.090
3.182
3.051
3.165
60,556,528
+0.12(+4.10%)
Aug 17, 2017
3.051
3.106
3.037
3.040
31,892,956
-0.04(-1.27%)
Aug 16, 2017
3.087
3.112
3.062
3.080
44,407,520
+0.02(+0.70%)
Aug 15, 2017
3.030
3.065
3.008
3.058
30,716,068
+0.04(+1.42%)
Aug 14, 2017
3.015
3.076
3.005
3.015
35,975,040
-0.00(-0.12%)
Aug 11, 2017
3.008
3.056
2.994
3.019
39,036,080
-0.05(-1.62%)
Aug 10, 2017
3.165
3.172
3.040
3.069
51,650,172
-0.08(-2.60%)
Aug 09, 2017
3.144
3.169
3.115
3.151
29,213,310
-0.02(-0.56%)
Aug 08, 2017
3.179
3.222
3.163
3.169
37,169,168
-0.01(-0.45%)
Aug 07, 2017
3.154
3.197
3.144
3.183
31,852,710
+0.03(+0.90%)
Aug 04, 2017
3.161
3.181
3.122
3.154
28,435,752
-0.00(-0.11%)
Aug 03, 2017
3.218
3.218
3.144
3.158
39,627,736
-0.05(-1.55%)
Aug 02, 2017
3.104
3.240
3.096
3.208
57,445,304
+0.10(+3.09%)
Aug 01, 2017
3.129
3.144
3.090
3.112
30,275,570
-0.02(-0.79%)
Jul 31, 2017
3.115
3.154
3.080
3.137
49,755,864
+0.05(+1.50%)
Jul 28, 2017
3.087
3.115
3.064
3.090
32,737,560
-0.00(-0.12%)
Jul 27, 2017
3.092
3.097
3.051
3.094
38,135,812
+0.02(+0.70%)
Jul 26, 2017
3.090
3.108
3.055
3.072
33,745,544
-0.02(-0.69%)
Jul 25, 2017
3.101
3.129
3.076
3.094
40,096,812
+0.05(+1.64%)
Jul 24, 2017
3.033
3.069
3.019
3.044
28,204,906
+0.02(+0.83%)
Jul 21, 2017
3.083
3.097
3.008
3.019
42,414,928
-0.07(-2.42%)
Jul 20, 2017
3.151
3.154
3.074
3.094
42,833,112
-0.02(-0.57%)
Jul 19, 2017
3.083
3.126
3.062
3.112
41,556,280
+0.06(+1.86%)
Jul 18, 2017
3.033
3.062
3.008
3.055
38,967,644
+0.04(+1.42%)
Jul 17, 2017
3.044
3.047
2.998
3.012
38,597,540
-0.03(-0.94%)
Jul 14, 2017
3.039
3.051
3.012
3.040
45,255,040
+0.03(+1.07%)
Jul 13, 2017
3.023
3.037
2.980
3.008
44,399,240
+0.00(+0.12%)
Jul 12, 2017
2.959
3.023
2.909
3.005
93,012,184
+0.14(+4.98%)
Jul 11, 2017
2.770
2.896
2.763
2.862
61,963,200
+0.09(+3.08%)
Jul 10, 2017
2.748
2.788
2.748
2.777
36,369,212
+0.02(+0.78%)
Jul 07, 2017
2.795
2.798
2.720
2.756
52,085,672
-0.04(-1.40%)
Jul 06, 2017
2.845
2.855
2.763
2.795
50,673,832
-0.04(-1.26%)
Jul 05, 2017
2.869
2.873
2.795
2.830
48,420,772
-0.03(-1.12%)
Jul 03, 2017
2.848
2.898
2.846
2.862
28,957,992
+0.02(+0.63%)
Jun 30, 2017
2.827
2.869
2.800
2.845
39,791,388
+0.04(+1.52%)
Jun 29, 2017
2.820
2.848
2.780
2.802
31,713,448
+0.00(+0.00%)
Jun 28, 2017
2.816
2.830
2.745
2.802
43,763,164
+0.01(+0.51%)
Jun 27, 2017
2.813
2.875
2.775
2.788
57,820,920
-0.04(-1.26%)
Jun 26, 2017
2.809
2.846
2.793
2.823
39,508,300
+0.06(+2.32%)
Jun 23, 2017
2.766
2.805
2.738
2.759
27,834,890
-0.02(-0.64%)
Jun 22, 2017
2.763
2.802
2.748
2.777
42,718,096
+0.04(+1.30%)
Jun 21, 2017
2.802
2.848
2.709
2.741
64,030,800
-0.06(-2.04%)
Jun 20, 2017
2.845
2.852
2.752
2.798
73,980,440
-0.09(-3.20%)
Jun 19, 2017
2.873
2.932
2.869
2.891
36,560,764
+0.01(+0.50%)
Jun 16, 2017
2.898
2.908
2.855
2.877
45,345,148
-0.02(-0.86%)
Jun 15, 2017
2.923
2.941
2.880
2.902
40,143,560
-0.05(-1.69%)
Jun 14, 2017
3.012
3.040
2.930
2.951
54,074,264
-0.05(-1.54%)
Jun 13, 2017
2.969
3.005
2.926
2.998
36,003,468
+0.02(+0.72%)
Jun 12, 2017
2.998
3.026
2.937
2.976
46,254,580
-0.02(-0.59%)
Jun 09, 2017
3.012
3.044
2.983
2.994
43,626,812
+0.00(+0.00%)
Jun 08, 2017
2.976
3.015
2.955
2.994
61,300,008
-0.00(-0.12%)
Jun 07, 2017
3.058
3.090
2.976
2.998
70,788,928
-0.05(-1.75%)
Jun 06, 2017
3.044
3.062
2.991
3.051
43,040,224
+0.02(+0.71%)
Jun 05, 2017
2.983
3.040
2.973
3.030
26,518,818
+0.01(+0.35%)
Jun 02, 2017
3.005
3.023
2.962
3.019
34,654,300
+0.02(+0.59%)
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
.