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 (%)
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%)
Jun 01, 2016
1.951
2.046
1.909
2.035
87,320,816
+0.06(+3.20%)
May 31, 2016
2.070
2.130
1.972
1.972
103,266,816
-0.07(-3.60%)
May 27, 2016
2.109
2.046
2.046
2.046
98,106,224
-0.08(-3.63%)
May 26, 2016
2.207
2.242
2.116
2.123
78,608,744
-0.05(-2.10%)
May 25, 2016
2.218
2.235
2.133
2.169
120,157,488
+0.00(+0.16%)
May 24, 2016
2.246
2.249
2.137
2.165
80,568,768
+0.01(+0.49%)
May 23, 2016
2.165
2.204
2.119
2.155
99,892,816
-0.11(-4.65%)
May 20, 2016
2.333
2.396
2.253
2.260
96,331,512
+0.01(+0.47%)
May 19, 2016
2.274
2.302
2.155
2.249
109,404,360
-0.12(-4.89%)
May 18, 2016
2.421
2.484
2.361
2.365
82,391,200
-0.12(-4.80%)
May 17, 2016
2.491
2.548
2.423
2.484
66,937,980
-0.02(-0.84%)
May 16, 2016
2.480
2.578
2.480
2.505
67,458,720
+0.09(+3.92%)
May 13, 2016
2.533
2.582
2.372
2.410
95,103,288
-0.16(-6.39%)
May 12, 2016
2.606
2.683
2.512
2.575
74,615,816
-0.02(-0.94%)
May 11, 2016
2.627
2.694
2.519
2.599
96,448,160
+0.02(+0.95%)
May 10, 2016
2.466
2.575
2.466
2.575
63,370,960
+0.18(+7.61%)
May 09, 2016
2.519
2.519
2.211
2.393
133,423,512
-0.18(-6.82%)
May 06, 2016
2.438
2.599
2.410
2.568
72,407,192
+0.09(+3.68%)
May 05, 2016
2.655
2.676
2.424
2.477
105,106,632
-0.09(-3.42%)
May 04, 2016
2.557
2.617
2.519
2.564
83,454,456
+0.05(+2.09%)
May 03, 2016
2.571
2.575
2.484
2.512
90,946,992
-0.14(-5.41%)
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
.