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
)
17.22
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2015
2.410
2.452
2.344
2.382
70,906,928
-0.02(-0.73%)
Jul 30, 2015
2.519
2.519
2.340
2.400
76,374,248
-0.08(-3.11%)
Jul 29, 2015
2.312
2.501
2.288
2.477
106,983,672
+0.17(+7.28%)
Jul 28, 2015
2.221
2.342
2.205
2.309
154,450,000
+0.12(+5.44%)
Jul 27, 2015
2.277
2.319
2.172
2.190
110,095,264
-0.14(-6.01%)
Jul 24, 2015
2.375
2.375
2.270
2.330
76,626,904
-0.09(-3.76%)
Jul 23, 2015
2.421
2.508
2.379
2.421
100,210,096
-0.05(-2.12%)
Jul 22, 2015
2.571
2.589
2.466
2.473
86,345,304
-0.15(-5.62%)
Jul 21, 2015
2.585
2.733
2.582
2.620
77,852,776
-0.00(-0.13%)
Jul 20, 2015
2.750
2.754
2.596
2.624
99,777,112
-0.16(-5.79%)
Jul 17, 2015
2.939
2.939
2.768
2.785
123,469,304
-0.16(-5.47%)
Jul 16, 2015
2.974
3.002
2.932
2.946
45,086,184
-0.00(-0.12%)
Jul 15, 2015
2.981
3.020
2.932
2.950
54,671,420
-0.07(-2.32%)
Jul 14, 2015
2.929
3.048
2.922
3.020
43,862,332
+0.04(+1.29%)
Jul 13, 2015
2.915
2.981
2.881
2.981
50,205,820
+0.05(+1.55%)
Jul 10, 2015
2.936
2.971
2.901
2.936
52,482,992
+0.04(+1.21%)
Jul 09, 2015
2.890
2.971
2.859
2.901
62,036,392
+0.08(+2.99%)
Jul 08, 2015
2.838
2.915
2.778
2.817
67,928,880
-0.09(-3.02%)
Jul 07, 2015
2.806
2.925
2.666
2.904
150,112,064
+0.03(+1.10%)
Jul 06, 2015
2.859
2.929
2.817
2.873
144,877,920
-0.22(-7.13%)
Jul 02, 2015
3.062
3.093
3.093
3.093
70,571,416
+0.06(+2.08%)
Jul 01, 2015
3.188
3.188
2.995
3.030
94,478,144
-0.14(-4.42%)
Jun 30, 2015
3.216
3.262
3.142
3.170
67,175,536
+0.01(+0.22%)
Jun 29, 2015
3.297
3.360
3.128
3.163
106,258,616
-0.13(-4.04%)
Jun 26, 2015
3.188
3.304
3.163
3.297
71,503,648
+0.13(+4.21%)
Jun 25, 2015
3.300
3.307
3.142
3.163
93,486,848
-0.15(-4.65%)
Jun 24, 2015
3.328
3.382
3.290
3.318
68,446,656
+0.01(+0.42%)
Jun 23, 2015
3.300
3.391
3.283
3.304
86,321,568
-0.02(-0.53%)
Jun 22, 2015
3.349
3.353
3.297
3.321
43,140,172
+0.03(+0.85%)
Jun 19, 2015
3.342
3.402
3.276
3.293
66,036,828
-0.10(-2.99%)
Jun 18, 2015
3.367
3.405
3.325
3.395
57,272,552
+0.07(+2.00%)
Jun 17, 2015
3.346
3.386
3.277
3.328
81,429,544
+0.00(+0.00%)
Jun 16, 2015
3.205
3.360
3.181
3.328
82,839,832
+0.14(+4.40%)
Jun 15, 2015
3.188
3.244
3.174
3.188
55,953,100
+0.00(+0.00%)
Jun 12, 2015
3.174
3.211
3.169
3.188
48,149,016
-0.01(-0.44%)
Jun 11, 2015
3.139
3.205
3.118
3.202
66,006,368
+0.01(+0.22%)
Jun 10, 2015
3.283
3.307
3.170
3.195
78,756,480
+0.02(+0.77%)
Jun 09, 2015
3.125
3.227
3.125
3.170
74,776,288
+0.09(+2.84%)
Jun 08, 2015
3.030
3.090
3.027
3.083
47,168,024
+0.07(+2.33%)
Jun 05, 2015
2.981
3.065
2.950
3.013
56,463,572
+0.02(+0.82%)
Jun 04, 2015
3.072
3.092
2.985
2.988
52,132,560
-0.10(-3.29%)
Jun 03, 2015
3.111
3.195
3.072
3.090
101,818,216
-0.04(-1.12%)
Jun 02, 2015
2.978
3.125
2.978
3.125
90,226,152
+0.19(+6.57%)
Jun 01, 2015
2.974
2.974
2.894
2.932
55,900,276
+0.01(+0.24%)
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%)
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
.