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 29, 2016
1.272
1.303
1.247
1.261
77,249,464
+0.08(+6.51%)
Feb 26, 2016
1.272
1.279
1.184
1.184
77,934,928
-0.04(-3.43%)
Feb 25, 2016
1.265
1.279
1.202
1.226
64,474,876
+0.00(+0.00%)
Feb 24, 2016
1.181
1.244
1.165
1.226
62,482,864
-0.01(-1.13%)
Feb 23, 2016
1.275
1.293
1.219
1.240
73,362,496
-0.05(-3.80%)
Feb 22, 2016
1.174
1.296
1.170
1.289
92,919,264
+0.19(+16.83%)
Feb 19, 2016
1.107
1.118
1.076
1.104
41,963,008
-0.03(-2.48%)
Feb 18, 2016
1.205
1.209
1.123
1.132
60,739,660
-0.06(-5.00%)
Feb 17, 2016
1.107
1.212
1.100
1.191
98,595,888
+0.12(+11.11%)
Feb 16, 2016
1.128
1.130
1.065
1.072
59,979,012
-0.02(-1.92%)
Feb 12, 2016
1.083
1.093
1.093
1.093
74,032,176
+0.08(+7.59%)
Feb 11, 2016
1.033
1.051
0.9949
1.016
81,861,936
-0.06(-5.54%)
Feb 10, 2016
1.065
1.093
1.037
1.076
102,494,800
+0.03(+2.68%)
Feb 09, 2016
1.069
1.090
1.009
1.047
67,515,960
-0.05(-4.17%)
Feb 08, 2016
1.118
1.121
1.079
1.093
42,016,856
-0.04(-3.70%)
Feb 05, 2016
1.195
1.198
1.132
1.135
53,022,060
-0.07(-5.54%)
Feb 04, 2016
1.132
1.258
1.132
1.202
185,966,432
+0.11(+9.58%)
Feb 03, 2016
1.100
1.111
1.026
1.097
66,124,832
+0.05(+5.03%)
Feb 02, 2016
1.107
1.111
1.037
1.044
66,555,084
-0.11(-9.42%)
Feb 01, 2016
1.195
1.196
1.135
1.153
70,328,672
-0.06(-5.19%)
Jan 29, 2016
1.170
1.216
1.139
1.216
109,282,528
+0.09(+8.44%)
Jan 28, 2016
1.223
1.226
1.069
1.121
122,867,800
+0.02(+2.24%)
Jan 27, 2016
1.026
1.160
1.023
1.097
120,532,680
+0.07(+6.83%)
Jan 26, 2016
1.033
1.040
0.9949
1.026
66,154,884
+0.00(+0.34%)
Jan 25, 2016
1.040
1.065
1.023
1.023
43,354,392
-0.04(-3.63%)
Jan 22, 2016
1.114
1.139
1.044
1.061
89,282,392
+0.02(+1.68%)
Jan 21, 2016
1.012
1.083
0.9984
1.044
77,503,104
+0.01(+1.36%)
Jan 20, 2016
1.009
1.054
0.9494
1.030
127,185,504
-0.02(-2.33%)
Jan 19, 2016
1.125
1.128
1.054
1.054
66,089,824
-0.09(-7.95%)
Jan 15, 2016
1.170
1.146
1.146
1.146
92,681,872
-0.12(-9.17%)
Jan 14, 2016
1.167
1.265
1.146
1.261
96,211,656
+0.09(+7.46%)
Jan 13, 2016
1.240
1.272
1.170
1.174
56,649,380
-0.05(-4.01%)
Jan 12, 2016
1.282
1.293
1.167
1.223
122,762,968
-0.08(-5.93%)
Jan 11, 2016
1.331
1.331
1.279
1.300
71,092,016
-0.01(-1.07%)
Jan 08, 2016
1.377
1.387
1.310
1.314
66,455,300
-0.02(-1.57%)
Jan 07, 2016
1.335
1.387
1.317
1.335
77,345,888
-0.05(-3.54%)
Jan 06, 2016
1.419
1.422
1.384
1.384
77,611,688
-0.08(-5.50%)
Jan 05, 2016
1.492
1.496
1.440
1.464
49,557,004
-0.03(-1.88%)
Jan 04, 2016
1.513
1.548
1.468
1.492
65,085,884
-0.01(-0.93%)
Dec 31, 2015
1.471
1.506
1.506
1.506
31,278,456
+0.02(+1.18%)
Dec 30, 2015
1.499
1.513
1.471
1.489
37,122,804
-0.06(-3.85%)
Dec 29, 2015
1.590
1.608
1.527
1.548
36,788,888
-0.01(-0.67%)
Dec 28, 2015
1.541
1.569
1.531
1.559
33,238,270
-0.03(-1.77%)
Dec 24, 2015
1.608
1.587
1.587
1.587
30,151,224
-0.00(-0.22%)
Dec 23, 2015
1.541
1.590
1.531
1.590
55,067,204
+0.09(+6.08%)
Dec 22, 2015
1.447
1.506
1.426
1.499
43,132,768
+0.06(+4.14%)
Dec 21, 2015
1.503
1.513
1.412
1.440
74,179,512
-0.08(-5.52%)
Dec 18, 2015
1.541
1.576
1.503
1.524
92,957,776
-0.04(-2.47%)
Dec 17, 2015
1.647
1.650
1.547
1.562
55,473,512
-0.07(-4.29%)
Dec 16, 2015
1.583
1.633
1.534
1.633
91,498,560
+0.01(+0.65%)
Dec 15, 2015
1.622
1.647
1.589
1.622
58,078,808
+0.05(+2.89%)
Dec 14, 2015
1.562
1.601
1.545
1.576
67,126,376
+0.01(+0.45%)
Dec 11, 2015
1.657
1.661
1.566
1.569
91,711,256
-0.09(-5.29%)
Dec 10, 2015
1.696
1.734
1.650
1.657
84,642,128
-0.09(-5.40%)
Dec 09, 2015
1.699
1.801
1.699
1.752
142,768,640
+0.08(+5.04%)
Dec 08, 2015
1.545
1.682
1.523
1.668
120,762,232
+0.07(+4.16%)
Dec 07, 2015
1.661
1.661
1.576
1.601
72,257,824
-0.08(-4.59%)
Dec 04, 2015
1.741
1.745
1.671
1.678
80,573,048
-0.11(-5.89%)
Dec 03, 2015
1.850
1.857
1.766
1.783
112,656,720
+0.05(+2.83%)
Dec 02, 2015
1.657
1.741
1.647
1.734
107,265,648
+0.07(+4.43%)
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
.