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
)
16.94
-0.03 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2014
2.625
2.662
2.662
2.662
62,758,688
+0.01(+0.41%)
Dec 30, 2014
2.691
2.713
2.625
2.651
62,376,336
+0.00(+0.00%)
Dec 29, 2014
2.666
2.753
2.651
2.651
67,978,768
-0.04(-1.62%)
Dec 26, 2014
2.753
2.790
2.647
2.695
58,199,128
-0.08(-2.76%)
Dec 24, 2014
2.797
2.771
2.771
2.771
41,312,960
-0.04(-1.43%)
Dec 23, 2014
2.797
2.848
2.749
2.811
82,936,896
+0.09(+3.49%)
Dec 22, 2014
2.636
2.746
2.578
2.717
110,559,880
+0.12(+4.78%)
Dec 19, 2014
2.585
2.600
2.516
2.593
129,363,800
+0.08(+3.04%)
Dec 18, 2014
2.629
2.647
2.450
2.516
176,417,296
+0.07(+2.99%)
Dec 17, 2014
2.392
2.502
2.330
2.443
215,140,032
+0.15(+6.69%)
Dec 16, 2014
2.286
2.421
2.192
2.290
173,630,256
+0.01(+0.32%)
Dec 15, 2014
2.545
2.553
2.268
2.283
187,850,960
-0.31(-11.96%)
Dec 12, 2014
2.687
2.698
2.589
2.593
107,129,216
-0.11(-4.18%)
Dec 11, 2014
2.698
2.790
2.677
2.706
140,566,240
-0.12(-4.26%)
Dec 10, 2014
2.881
2.895
2.815
2.826
121,440,408
-0.15(-4.91%)
Dec 09, 2014
2.841
3.001
2.782
2.972
101,165,592
-0.03(-0.97%)
Dec 08, 2014
3.162
3.165
2.979
3.001
101,232,056
-0.22(-6.69%)
Dec 05, 2014
3.213
3.231
3.162
3.216
68,535,088
-0.03(-1.01%)
Dec 04, 2014
3.271
3.296
3.213
3.249
80,387,568
-0.13(-3.88%)
Dec 03, 2014
3.311
3.442
3.307
3.380
67,670,280
+0.10(+3.00%)
Dec 02, 2014
3.293
3.366
3.238
3.282
104,956,544
-0.04(-1.32%)
Dec 01, 2014
3.380
3.391
3.253
3.326
123,005,848
-0.22(-6.17%)
Nov 28, 2014
3.632
3.639
3.471
3.544
92,265,416
-0.32(-8.30%)
Nov 26, 2014
3.916
3.865
3.865
3.865
84,944,304
+0.08(+2.02%)
Nov 25, 2014
4.040
4.059
3.774
3.789
159,358,608
-0.04(-1.05%)
Nov 24, 2014
4.048
4.051
3.803
3.829
165,955,152
-0.12(-3.14%)
Nov 21, 2014
3.694
4.011
3.676
3.953
208,718,688
+0.41(+11.64%)
Nov 20, 2014
3.559
3.628
3.461
3.541
114,300,440
+0.08(+2.32%)
Nov 19, 2014
3.523
3.541
3.406
3.461
113,977,232
+0.03(+0.74%)
Nov 18, 2014
3.366
3.504
3.208
3.435
184,835,040
+0.03(+0.96%)
Nov 17, 2014
3.614
3.625
3.380
3.402
135,628,336
-0.23(-6.23%)
Nov 14, 2014
3.504
3.661
3.468
3.628
174,630,656
-0.09(-2.45%)
Nov 13, 2014
3.873
3.894
3.679
3.719
111,405,136
-0.13(-3.41%)
Nov 12, 2014
3.887
4.022
3.834
3.851
87,274,696
-0.03(-0.85%)
Nov 11, 2014
3.774
3.887
3.738
3.884
100,262,464
+0.01(+0.28%)
Nov 10, 2014
3.946
3.975
3.840
3.873
93,771,856
-0.10(-2.57%)
Nov 07, 2014
3.865
4.048
3.858
3.975
129,801,352
+0.06(+1.58%)
Nov 06, 2014
3.891
3.935
3.853
3.913
137,496,224
-0.16(-3.85%)
Nov 05, 2014
4.040
4.128
4.011
4.069
84,922,264
-0.06(-1.41%)
Nov 04, 2014
4.113
4.179
4.011
4.128
91,141,976
+0.02(+0.53%)
Nov 03, 2014
4.226
4.234
4.062
4.106
101,633,352
-0.16(-3.76%)
Oct 31, 2014
4.150
4.321
4.110
4.266
122,138,112
+0.14(+3.36%)
Oct 30, 2014
4.204
4.245
4.077
4.128
119,820,344
+0.04(+0.98%)
Oct 29, 2014
4.197
4.248
3.964
4.088
161,760,880
-0.17(-4.02%)
Oct 28, 2014
4.226
4.307
4.164
4.259
150,437,968
+0.19(+4.66%)
Oct 27, 2014
3.949
4.135
3.938
4.069
452,151,136
-0.65(-13.69%)
Oct 24, 2014
4.609
4.806
4.558
4.715
191,251,360
+0.30(+6.77%)
Oct 23, 2014
4.576
4.640
4.376
4.416
223,895,648
-0.26(-5.61%)
Oct 22, 2014
4.802
4.936
4.657
4.678
106,040,304
-0.13(-2.80%)
Oct 21, 2014
4.642
4.948
4.642
4.813
219,999,648
-0.29(-5.71%)
Oct 20, 2014
5.185
5.302
5.067
5.105
124,763,504
-0.34(-6.23%)
Oct 17, 2014
5.397
5.526
5.317
5.444
106,970,568
+0.16(+2.97%)
Oct 16, 2014
5.240
5.484
5.222
5.287
132,208,560
-0.38(-6.75%)
Oct 15, 2014
5.849
5.900
5.506
5.670
203,872,256
-0.57(-9.06%)
Oct 14, 2014
6.141
6.423
6.086
6.236
121,961,144
-0.06(-0.98%)
Oct 13, 2014
6.170
6.432
6.122
6.298
147,828,640
+0.60(+10.56%)
Oct 10, 2014
5.988
6.042
5.696
5.696
133,488,680
-0.42(-6.86%)
Oct 09, 2014
6.163
6.243
6.043
6.115
136,813,520
+0.09(+1.57%)
Oct 08, 2014
6.199
6.203
5.641
6.020
190,097,184
+0.02(+0.30%)
Oct 07, 2014
5.926
6.221
5.838
6.002
194,061,184
+0.24(+4.18%)
Oct 06, 2014
5.922
5.958
5.689
5.761
267,755,856
+0.67(+13.10%)
Oct 03, 2014
4.919
5.167
4.824
5.094
110,181,376
+0.21(+4.33%)
Oct 02, 2014
4.926
4.999
4.744
4.883
134,026,984
+0.03(+0.68%)
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
.