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 (%)
Feb 28, 2017
3.638
3.673
3.570
3.591
34,842,892
-0.05(-1.37%)
Feb 27, 2017
3.640
3.680
3.591
3.641
52,198,944
+0.00(+0.00%)
Feb 24, 2017
3.716
3.716
3.627
3.641
69,959,808
-0.17(-4.58%)
Feb 23, 2017
3.926
3.930
3.780
3.816
43,328,700
-0.02(-0.46%)
Feb 22, 2017
3.884
3.909
3.802
3.834
32,562,280
-0.10(-2.54%)
Feb 21, 2017
3.980
3.983
3.905
3.933
47,499,404
+0.10(+2.51%)
Feb 17, 2017
3.837
3.837
3.837
0
-0.04(-1.10%)
Feb 16, 2017
3.951
3.962
3.875
3.880
44,015,428
-0.02(-0.64%)
Feb 15, 2017
3.876
3.937
3.866
3.905
41,528,036
+0.02(+0.46%)
Feb 14, 2017
3.830
3.894
3.777
3.887
43,891,204
+0.12(+3.22%)
Feb 13, 2017
3.762
3.791
3.738
3.766
54,494,476
+0.05(+1.44%)
Feb 10, 2017
3.691
3.741
3.659
3.713
59,700,224
+0.10(+2.76%)
Feb 09, 2017
3.648
3.691
3.595
3.613
35,975,012
-0.04(-0.98%)
Feb 08, 2017
3.545
3.663
3.492
3.648
70,026,656
+0.06(+1.59%)
Feb 07, 2017
3.631
3.641
3.574
3.591
39,756,720
-0.04(-1.08%)
Feb 06, 2017
3.716
3.716
3.616
3.631
40,569,460
-0.05(-1.36%)
Feb 03, 2017
3.648
3.714
3.631
3.680
55,666,536
+0.06(+1.77%)
Feb 02, 2017
3.713
3.730
3.591
3.616
54,021,088
-0.03(-0.78%)
Feb 01, 2017
3.734
3.734
3.606
3.645
57,286,700
-0.01(-0.29%)
Jan 31, 2017
3.730
3.752
3.641
3.656
49,418,976
-0.05(-1.25%)
Jan 30, 2017
3.816
3.816
3.659
3.702
50,199,204
-0.14(-3.71%)
Jan 27, 2017
3.884
3.901
3.819
3.844
45,869,012
-0.04(-1.10%)
Jan 26, 2017
3.941
3.944
3.876
3.887
43,306,872
-0.02(-0.55%)
Jan 25, 2017
3.962
3.998
3.884
3.909
49,360,052
-0.05(-1.17%)
Jan 24, 2017
4.094
4.097
3.955
3.955
63,376,408
-0.08(-2.03%)
Jan 23, 2017
3.983
4.055
3.944
4.037
42,747,992
+0.05(+1.16%)
Jan 20, 2017
4.037
4.069
3.978
3.990
38,321,852
+0.02(+0.54%)
Jan 19, 2017
4.015
4.023
3.946
3.969
33,603,424
-0.01(-0.27%)
Jan 18, 2017
3.969
4.021
3.962
3.980
49,244,156
-0.04(-0.89%)
Jan 17, 2017
4.040
4.069
4.008
4.015
38,608,064
-0.02(-0.44%)
Jan 13, 2017
4.033
4.033
4.033
0
-0.06(-1.48%)
Jan 12, 2017
4.147
4.172
4.090
4.094
36,844,652
-0.02(-0.43%)
Jan 11, 2017
3.887
4.119
3.869
4.112
69,932,464
+0.19(+4.72%)
Jan 10, 2017
3.926
3.971
3.901
3.926
40,822,336
+0.07(+1.75%)
Jan 09, 2017
3.862
3.923
3.830
3.859
35,815,892
-0.01(-0.37%)
Jan 06, 2017
3.919
3.923
3.830
3.873
69,401,208
-0.08(-2.07%)
Jan 05, 2017
3.905
3.985
3.892
3.955
51,222,544
+0.11(+2.78%)
Jan 04, 2017
3.871
3.880
3.795
3.848
39,043,872
-0.01(-0.28%)
Jan 03, 2017
3.773
3.889
3.773
3.859
63,837,128
+0.26(+7.12%)
Dec 30, 2016
3.602
3.602
3.602
0
-0.08(-2.13%)
Dec 29, 2016
3.659
3.716
3.631
3.680
36,693,908
+0.00(+0.00%)
Dec 28, 2016
3.616
3.702
3.609
3.680
40,238,092
+0.06(+1.77%)
Dec 27, 2016
3.620
3.641
3.577
3.616
36,921,948
+0.01(+0.40%)
Dec 23, 2016
3.602
3.602
3.602
0
+0.08(+2.33%)
Dec 22, 2016
3.538
3.549
3.483
3.520
39,631,524
-0.02(-0.50%)
Dec 21, 2016
3.581
3.588
3.495
3.538
54,665,740
+0.01(+0.20%)
Dec 20, 2016
3.563
3.590
3.483
3.531
48,467,340
+0.01(+0.30%)
Dec 19, 2016
3.631
3.638
3.509
3.520
61,690,896
-0.12(-3.23%)
Dec 16, 2016
3.666
3.705
3.620
3.638
61,302,212
-0.02(-0.49%)
Dec 15, 2016
3.631
3.705
3.602
3.656
95,054,576
-0.05(-1.35%)
Dec 14, 2016
3.852
3.898
3.684
3.705
80,538,856
-0.19(-4.94%)
Dec 13, 2016
3.941
3.973
3.848
3.898
52,260,008
+0.00(+0.09%)
Dec 12, 2016
3.930
3.994
3.891
3.894
73,072,600
+0.03(+0.83%)
Dec 09, 2016
3.894
3.932
3.830
3.862
60,772,476
-0.01(-0.28%)
Dec 08, 2016
3.848
3.898
3.770
3.873
79,098,632
+0.02(+0.56%)
Dec 07, 2016
3.866
3.900
3.816
3.852
78,020,744
+0.01(+0.37%)
Dec 06, 2016
3.720
3.909
3.698
3.837
110,612,520
+0.11(+3.06%)
Dec 05, 2016
3.834
3.880
3.714
3.723
93,580,888
-0.08(-2.15%)
Dec 02, 2016
3.738
3.837
3.713
3.805
86,518,840
+0.05(+1.42%)
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
.