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
)
17.04
-0.04 (-0.23%)
Official Closing Price
Updated: 4:00 PM EDT, May 13, 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, 2016
3.304
3.323
3.163
3.202
79,684,712
-0.09(-2.66%)
Aug 30, 2016
3.314
3.349
3.262
3.290
51,363,520
+0.01(+0.21%)
Aug 29, 2016
3.205
3.325
3.195
3.283
57,046,912
+0.09(+2.85%)
Aug 26, 2016
3.255
3.314
3.158
3.191
56,664,436
-0.03(-0.87%)
Aug 25, 2016
3.202
3.234
3.167
3.220
38,209,664
+0.05(+1.55%)
Aug 24, 2016
3.205
3.263
3.167
3.170
64,826,968
-0.07(-2.27%)
Aug 23, 2016
3.198
3.297
3.177
3.244
63,438,804
+0.07(+2.32%)
Aug 22, 2016
3.209
3.216
3.146
3.170
59,633,388
-0.13(-4.03%)
Aug 19, 2016
3.269
3.325
3.237
3.304
38,048,724
-0.00(-0.11%)
Aug 18, 2016
3.297
3.335
3.269
3.307
64,570,968
+0.05(+1.51%)
Aug 17, 2016
3.160
3.269
3.121
3.258
65,033,404
+0.05(+1.42%)
Aug 16, 2016
3.181
3.272
3.146
3.212
66,825,168
+0.03(+0.99%)
Aug 15, 2016
3.118
3.188
3.118
3.181
61,739,448
+0.12(+4.01%)
Aug 12, 2016
3.065
3.153
3.041
3.058
76,736,752
+0.02(+0.69%)
Aug 11, 2016
2.967
3.058
2.929
3.037
57,107,436
+0.08(+2.85%)
Aug 10, 2016
3.058
3.076
2.932
2.953
58,112,600
-0.09(-3.10%)
Aug 09, 2016
3.058
3.100
2.995
3.048
63,806,200
+0.02(+0.58%)
Aug 08, 2016
2.957
3.062
2.953
3.030
64,364,888
+0.10(+3.47%)
Aug 05, 2016
2.978
2.988
2.901
2.929
33,800,416
-0.02(-0.59%)
Aug 04, 2016
2.915
2.995
2.901
2.946
42,126,504
+0.04(+1.45%)
Aug 03, 2016
2.775
2.915
2.726
2.904
76,315,392
+0.13(+4.80%)
Aug 02, 2016
2.894
2.925
2.759
2.771
102,103,288
-0.06(-2.10%)
Aug 01, 2016
2.995
3.002
2.820
2.831
67,148,128
-0.21(-6.91%)
Jul 29, 2016
2.943
3.048
2.925
3.041
76,504,024
+0.22(+7.69%)
Jul 28, 2016
2.866
2.890
2.813
2.824
50,675,476
-0.09(-3.24%)
Jul 27, 2016
2.960
2.974
2.890
2.918
72,619,568
-0.03(-0.95%)
Jul 26, 2016
2.908
2.960
2.890
2.946
44,265,748
+0.04(+1.45%)
Jul 25, 2016
2.981
2.999
2.901
2.904
54,784,580
-0.06(-2.01%)
Jul 22, 2016
2.943
2.964
2.887
2.964
38,000,908
+0.03(+1.08%)
Jul 21, 2016
2.946
3.002
2.904
2.932
51,628,880
-0.00(-0.12%)
Jul 20, 2016
2.932
2.967
2.906
2.936
68,128,712
-0.03(-1.06%)
Jul 19, 2016
2.943
2.978
2.901
2.967
58,405,904
+0.03(+0.95%)
Jul 18, 2016
2.831
2.960
2.810
2.939
55,972,384
+0.09(+3.20%)
Jul 15, 2016
2.852
2.887
2.799
2.848
54,738,316
-0.03(-0.97%)
Jul 14, 2016
2.880
2.887
2.817
2.876
75,875,064
+0.10(+3.66%)
Jul 13, 2016
2.761
2.817
2.673
2.775
78,271,488
-0.06(-1.98%)
Jul 12, 2016
2.813
2.883
2.806
2.831
87,394,800
+0.11(+3.99%)
Jul 11, 2016
2.666
2.743
2.657
2.722
69,892,896
+0.11(+4.02%)
Jul 08, 2016
2.638
2.494
2.571
2.617
61,215,036
+0.12(+4.92%)
Jul 07, 2016
2.536
2.655
2.480
2.494
110,104,696
+0.04(+1.71%)
Jul 06, 2016
2.361
2.463
2.319
2.452
58,578,368
+0.04(+1.74%)
Jul 05, 2016
2.473
2.494
2.382
2.410
71,585,136
-0.21(-7.90%)
Jul 01, 2016
2.501
2.617
2.617
2.617
71,885,328
+0.11(+4.33%)
Jun 30, 2016
2.494
2.533
2.451
2.508
52,429,060
-0.01(-0.28%)
Jun 29, 2016
2.445
2.550
2.428
2.515
82,219,784
+0.14(+5.90%)
Jun 28, 2016
2.344
2.393
2.330
2.375
50,246,792
+0.16(+7.28%)
Jun 27, 2016
2.375
2.375
2.186
2.214
100,208,992
-0.15(-6.23%)
Jun 24, 2016
2.319
2.403
2.309
2.361
83,743,696
-0.16(-6.52%)
Jun 23, 2016
2.505
2.533
2.463
2.526
68,139,256
+0.10(+4.19%)
Jun 22, 2016
2.494
2.533
2.424
2.424
67,288,264
-0.03(-1.28%)
Jun 21, 2016
2.417
2.466
2.349
2.456
46,126,288
+0.04(+1.59%)
Jun 20, 2016
2.421
2.470
2.396
2.417
76,691,240
+0.10(+4.23%)
Jun 17, 2016
2.253
2.347
2.237
2.319
72,788,360
+0.14(+6.43%)
Jun 16, 2016
2.105
2.179
2.063
2.179
63,724,468
+0.02(+0.81%)
Jun 15, 2016
2.116
2.218
2.091
2.162
82,188,648
+0.05(+2.49%)
Jun 14, 2016
2.186
2.221
2.067
2.109
76,991,536
-0.06(-2.90%)
Jun 13, 2016
2.193
2.260
2.162
2.172
72,360,080
-0.09(-4.17%)
Jun 10, 2016
2.333
2.354
2.260
2.267
62,589,772
-0.15(-6.10%)
Jun 09, 2016
2.459
2.484
2.396
2.414
78,264,800
-0.09(-3.64%)
Jun 08, 2016
2.382
2.519
2.358
2.505
145,569,632
+0.25(+11.02%)
Jun 07, 2016
2.158
2.288
2.158
2.256
87,603,152
+0.08(+3.54%)
Jun 06, 2016
2.165
2.204
2.133
2.179
74,017,184
+0.05(+2.13%)
Jun 03, 2016
2.116
2.169
2.102
2.133
63,673,512
+0.06(+2.87%)
Jun 02, 2016
1.990
2.093
1.979
2.074
70,705,520
+0.04(+1.89%)
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
.