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, 2016
3.497
3.518
3.349
3.390
75,273,080
-0.09(-2.66%)
Aug 30, 2016
3.508
3.545
3.453
3.482
48,519,852
+0.01(+0.21%)
Aug 29, 2016
3.393
3.519
3.382
3.475
53,888,592
+0.10(+2.85%)
Aug 26, 2016
3.445
3.508
3.343
3.379
53,527,288
-0.03(-0.87%)
Aug 25, 2016
3.390
3.423
3.353
3.408
36,094,244
+0.05(+1.55%)
Aug 24, 2016
3.393
3.455
3.353
3.356
61,237,920
-0.08(-2.27%)
Aug 23, 2016
3.386
3.490
3.364
3.434
59,926,608
+0.08(+2.32%)
Aug 22, 2016
3.397
3.404
3.330
3.356
56,331,872
-0.14(-4.03%)
Aug 19, 2016
3.460
3.519
3.427
3.497
35,942,212
-0.00(-0.11%)
Aug 18, 2016
3.490
3.531
3.460
3.501
60,996,092
+0.05(+1.51%)
Aug 17, 2016
3.345
3.460
3.304
3.449
61,432,924
+0.05(+1.42%)
Aug 16, 2016
3.367
3.464
3.330
3.401
63,125,492
+0.03(+0.99%)
Aug 15, 2016
3.301
3.375
3.301
3.367
58,321,332
+0.13(+4.01%)
Aug 12, 2016
3.245
3.338
3.219
3.238
72,488,336
+0.02(+0.69%)
Aug 11, 2016
3.141
3.238
3.100
3.215
53,945,764
+0.09(+2.85%)
Aug 10, 2016
3.238
3.256
3.104
3.126
54,895,280
-0.10(-3.10%)
Aug 09, 2016
3.238
3.282
3.171
3.226
60,273,660
+0.02(+0.58%)
Aug 08, 2016
3.130
3.241
3.126
3.208
60,801,420
+0.11(+3.47%)
Aug 05, 2016
3.152
3.163
3.071
3.100
31,929,104
-0.02(-0.59%)
Aug 04, 2016
3.086
3.171
3.071
3.119
39,794,232
+0.04(+1.45%)
Aug 03, 2016
2.937
3.086
2.885
3.074
72,090,296
+0.14(+4.80%)
Aug 02, 2016
3.063
3.097
2.920
2.933
96,450,488
-0.06(-2.10%)
Aug 01, 2016
3.171
3.178
2.985
2.997
63,430,564
-0.22(-6.91%)
Jul 29, 2016
3.115
3.226
3.097
3.219
72,268,488
+0.23(+7.69%)
Jul 28, 2016
3.034
3.060
2.978
2.989
47,869,900
-0.10(-3.24%)
Jul 27, 2016
3.134
3.149
3.060
3.089
68,599,088
-0.03(-0.95%)
Jul 26, 2016
3.078
3.134
3.060
3.119
41,815,036
+0.04(+1.45%)
Jul 25, 2016
3.156
3.175
3.071
3.074
51,751,512
-0.06(-2.01%)
Jul 22, 2016
3.115
3.137
3.056
3.137
35,897,044
+0.03(+1.08%)
Jul 21, 2016
3.119
3.178
3.074
3.104
48,770,524
-0.00(-0.12%)
Jul 20, 2016
3.104
3.141
3.076
3.108
64,356,868
-0.03(-1.06%)
Jul 19, 2016
3.115
3.152
3.071
3.141
55,172,344
+0.03(+0.95%)
Jul 18, 2016
2.997
3.134
2.974
3.112
52,873,556
+0.10(+3.20%)
Jul 15, 2016
3.019
3.056
2.963
3.015
51,707,808
-0.03(-0.97%)
Jul 14, 2016
3.048
3.056
2.982
3.045
71,674,352
+0.11(+3.66%)
Jul 13, 2016
2.922
2.982
2.830
2.937
73,938,104
-0.06(-1.98%)
Jul 12, 2016
2.978
3.052
2.971
2.997
82,556,312
+0.11(+3.99%)
Jul 11, 2016
2.822
2.904
2.813
2.882
66,023,376
+0.11(+4.02%)
Jul 08, 2016
2.793
2.641
2.722
2.770
57,825,952
+0.13(+4.92%)
Jul 07, 2016
2.685
2.811
2.626
2.641
104,008,904
+0.04(+1.71%)
Jul 06, 2016
2.500
2.607
2.455
2.596
55,335,264
+0.04(+1.74%)
Jul 05, 2016
2.618
2.641
2.522
2.552
67,621,928
-0.22(-7.90%)
Jul 01, 2016
2.648
2.770
2.770
2.770
67,905,496
+0.11(+4.33%)
Jun 30, 2016
2.641
2.681
2.594
2.655
49,526,400
-0.01(-0.28%)
Jun 29, 2016
2.589
2.700
2.570
2.663
77,667,808
+0.15(+5.90%)
Jun 28, 2016
2.481
2.533
2.466
2.514
47,464,952
+0.17(+7.28%)
Jun 27, 2016
2.514
2.514
2.314
2.344
94,661,064
-0.16(-6.23%)
Jun 24, 2016
2.455
2.544
2.444
2.500
79,107,352
-0.17(-6.52%)
Jun 23, 2016
2.652
2.681
2.607
2.674
64,366,824
+0.11(+4.19%)
Jun 22, 2016
2.641
2.681
2.566
2.566
63,562,948
-0.03(-1.28%)
Jun 21, 2016
2.559
2.611
2.487
2.600
43,572,572
+0.04(+1.59%)
Jun 20, 2016
2.563
2.615
2.537
2.559
72,445,344
+0.10(+4.23%)
Jun 17, 2016
2.385
2.485
2.368
2.455
68,758,536
+0.15(+6.43%)
Jun 16, 2016
2.229
2.307
2.184
2.307
60,196,456
+0.02(+0.81%)
Jun 15, 2016
2.240
2.348
2.214
2.288
77,638,392
+0.06(+2.49%)
Jun 14, 2016
2.314
2.351
2.188
2.233
72,729,008
-0.07(-2.90%)
Jun 13, 2016
2.322
2.392
2.288
2.299
68,353,968
-0.10(-4.17%)
Jun 10, 2016
2.470
2.492
2.392
2.399
59,124,580
-0.16(-6.10%)
Jun 09, 2016
2.603
2.629
2.537
2.555
73,931,784
-0.10(-3.64%)
Jun 08, 2016
2.522
2.666
2.496
2.652
137,510,384
+0.26(+11.02%)
Jun 07, 2016
2.284
2.422
2.284
2.388
82,753,128
+0.08(+3.54%)
Jun 06, 2016
2.292
2.333
2.259
2.307
69,919,328
+0.05(+2.14%)
Jun 03, 2016
2.240
2.296
2.225
2.259
60,148,320
+0.06(+2.87%)
Jun 02, 2016
2.106
2.216
2.095
2.195
66,791,012
+0.04(+1.89%)
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
.