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
)
16.97
-0.36 (-2.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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, 2017
3.227
3.293
3.220
3.275
43,433,912
+0.07(+2.16%)
Aug 30, 2017
3.285
3.296
3.198
3.205
44,638,400
-0.09(-2.87%)
Aug 29, 2017
3.267
3.307
3.264
3.300
26,836,590
-0.01(-0.33%)
Aug 28, 2017
3.358
3.362
3.293
3.311
34,667,348
-0.03(-0.98%)
Aug 25, 2017
3.344
3.380
3.337
3.344
30,430,890
+0.01(+0.44%)
Aug 24, 2017
3.337
3.355
3.300
3.329
27,737,358
+0.00(+0.00%)
Aug 23, 2017
3.282
3.344
3.245
3.329
43,051,244
+0.05(+1.67%)
Aug 22, 2017
3.267
3.309
3.260
3.275
55,325,440
+0.10(+3.22%)
Aug 21, 2017
3.245
3.253
3.162
3.172
39,007,324
-0.07(-2.14%)
Aug 18, 2017
3.165
3.259
3.125
3.242
59,122,872
+0.13(+4.10%)
Aug 17, 2017
3.125
3.182
3.110
3.114
31,137,900
-0.04(-1.27%)
Aug 16, 2017
3.162
3.187
3.136
3.154
43,356,188
+0.02(+0.70%)
Aug 15, 2017
3.103
3.140
3.081
3.132
29,988,874
+0.04(+1.42%)
Aug 14, 2017
3.089
3.151
3.078
3.089
35,123,344
-0.00(-0.12%)
Aug 11, 2017
3.081
3.131
3.067
3.092
38,111,916
-0.05(-1.62%)
Aug 10, 2017
3.242
3.249
3.114
3.143
50,427,372
-0.08(-2.60%)
Aug 09, 2017
3.220
3.245
3.191
3.227
28,521,696
-0.02(-0.56%)
Aug 08, 2017
3.256
3.300
3.240
3.245
36,289,200
-0.01(-0.45%)
Aug 07, 2017
3.231
3.275
3.220
3.260
31,098,608
+0.03(+0.90%)
Aug 04, 2017
3.238
3.258
3.198
3.231
27,762,544
-0.00(-0.11%)
Aug 03, 2017
3.296
3.296
3.220
3.234
38,689,564
-0.05(-1.55%)
Aug 02, 2017
3.180
3.318
3.171
3.285
56,085,308
+0.10(+3.09%)
Aug 01, 2017
3.205
3.220
3.165
3.187
29,558,806
-0.03(-0.79%)
Jul 31, 2017
3.191
3.231
3.154
3.213
48,577,908
+0.05(+1.50%)
Jul 28, 2017
3.162
3.191
3.138
3.165
31,962,508
-0.00(-0.11%)
Jul 27, 2017
3.167
3.172
3.125
3.169
37,232,960
+0.02(+0.69%)
Jul 26, 2017
3.165
3.183
3.129
3.147
32,946,628
-0.02(-0.69%)
Jul 25, 2017
3.176
3.205
3.151
3.169
39,147,532
+0.05(+1.64%)
Jul 24, 2017
3.107
3.143
3.092
3.118
27,537,164
+0.03(+0.83%)
Jul 21, 2017
3.158
3.172
3.081
3.092
41,410,768
-0.08(-2.42%)
Jul 20, 2017
3.227
3.231
3.149
3.169
41,819,052
-0.02(-0.57%)
Jul 19, 2017
3.158
3.202
3.136
3.187
40,572,448
+0.06(+1.86%)
Jul 18, 2017
3.107
3.136
3.081
3.129
38,045,100
+0.04(+1.42%)
Jul 17, 2017
3.118
3.121
3.070
3.085
37,683,756
-0.03(-0.94%)
Jul 14, 2017
3.112
3.125
3.085
3.114
44,183,644
+0.03(+1.07%)
Jul 13, 2017
3.096
3.110
3.052
3.081
43,348,104
+0.00(+0.12%)
Jul 12, 2017
3.030
3.096
2.979
3.078
90,810,152
+0.15(+4.98%)
Jul 11, 2017
2.837
2.966
2.830
2.932
60,496,240
+0.09(+3.08%)
Jul 10, 2017
2.815
2.855
2.815
2.844
35,508,184
+0.02(+0.78%)
Jul 07, 2017
2.863
2.866
2.786
2.822
50,852,560
-0.04(-1.40%)
Jul 06, 2017
2.914
2.925
2.830
2.863
49,474,148
-0.04(-1.26%)
Jul 05, 2017
2.939
2.943
2.863
2.899
47,274,424
-0.03(-1.12%)
Jul 03, 2017
2.917
2.968
2.915
2.932
28,272,420
+0.02(+0.63%)
Jun 30, 2017
2.895
2.939
2.868
2.914
38,849,340
+0.04(+1.52%)
Jun 29, 2017
2.888
2.917
2.848
2.870
30,962,642
+0.00(+0.00%)
Jun 28, 2017
2.884
2.899
2.811
2.870
42,727,084
+0.01(+0.51%)
Jun 27, 2017
2.881
2.945
2.842
2.855
56,452,028
-0.04(-1.26%)
Jun 26, 2017
2.877
2.915
2.861
2.892
38,572,952
+0.07(+2.32%)
Jun 23, 2017
2.833
2.873
2.804
2.826
27,175,908
-0.02(-0.64%)
Jun 22, 2017
2.830
2.870
2.815
2.844
41,706,756
+0.04(+1.30%)
Jun 21, 2017
2.870
2.917
2.775
2.808
62,514,888
-0.06(-2.04%)
Jun 20, 2017
2.914
2.921
2.819
2.866
72,228,984
-0.09(-3.20%)
Jun 19, 2017
2.943
3.003
2.939
2.961
35,695,200
+0.01(+0.49%)
Jun 16, 2017
2.968
2.978
2.925
2.946
44,271,616
-0.03(-0.86%)
Jun 15, 2017
2.994
3.012
2.950
2.972
39,193,172
-0.05(-1.69%)
Jun 14, 2017
3.085
3.114
3.001
3.023
52,794,076
-0.05(-1.54%)
Jun 13, 2017
3.041
3.078
2.997
3.070
35,151,096
+0.02(+0.72%)
Jun 12, 2017
3.070
3.100
3.008
3.048
45,159,520
-0.02(-0.59%)
Jun 09, 2017
3.085
3.118
3.056
3.067
42,593,964
+0.00(+0.00%)
Jun 08, 2017
3.048
3.089
3.027
3.067
59,848,748
-0.00(-0.12%)
Jun 07, 2017
3.132
3.165
3.048
3.070
69,113,024
-0.05(-1.75%)
Jun 06, 2017
3.118
3.136
3.063
3.125
42,021,260
+0.02(+0.71%)
Jun 05, 2017
3.056
3.114
3.045
3.103
25,890,994
+0.01(+0.35%)
Jun 02, 2017
3.078
3.096
3.034
3.092
33,833,872
+0.02(+0.59%)
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
.