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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 4:10 PM EDT, May 3, 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 (%)
Sep 30, 2016
3.331
3.385
3.289
3.324
56,246,048
+0.02(+0.65%)
Sep 29, 2016
3.374
3.413
3.262
3.303
76,183,744
-0.08(-2.42%)
Sep 28, 2016
3.253
3.395
3.196
3.385
85,289,824
+0.16(+4.86%)
Sep 27, 2016
3.189
3.228
3.107
3.228
66,116,684
+0.02(+0.56%)
Sep 26, 2016
3.253
3.278
3.210
3.210
58,494,148
-0.06(-1.85%)
Sep 23, 2016
3.388
3.413
3.244
3.271
79,693,240
-0.14(-3.97%)
Sep 22, 2016
3.456
3.502
3.406
3.406
79,127,888
+0.02(+0.53%)
Sep 21, 2016
3.324
3.403
3.287
3.388
69,014,672
+0.10(+3.15%)
Sep 20, 2016
3.360
3.367
3.271
3.285
80,400,976
+0.04(+1.32%)
Sep 19, 2016
3.285
3.346
3.221
3.242
47,665,600
+0.00(+0.00%)
Sep 16, 2016
3.242
3.290
3.221
3.242
58,180,708
-0.06(-1.83%)
Sep 15, 2016
3.232
3.338
3.175
3.303
57,361,492
+0.11(+3.58%)
Sep 14, 2016
3.189
3.281
3.139
3.189
85,405,272
+0.01(+0.34%)
Sep 13, 2016
3.413
3.449
3.153
3.178
105,704,184
-0.32(-9.07%)
Sep 12, 2016
3.342
3.520
3.324
3.495
60,506,960
+0.11(+3.15%)
Sep 09, 2016
3.513
3.527
3.385
3.388
66,647,520
-0.24(-6.58%)
Sep 08, 2016
3.574
3.648
3.524
3.627
68,592,688
+0.11(+3.04%)
Sep 07, 2016
3.549
3.574
3.495
3.520
51,248,668
-0.02(-0.60%)
Sep 06, 2016
3.456
3.545
3.431
3.542
69,435,216
+0.13(+3.76%)
Sep 02, 2016
3.371
3.413
3.413
3.413
65,798,216
+0.13(+3.90%)
Sep 01, 2016
3.264
3.310
3.196
3.285
50,970,300
+0.03(+0.88%)
Aug 31, 2016
3.360
3.379
3.217
3.257
78,350,656
-0.09(-2.66%)
Aug 30, 2016
3.371
3.406
3.317
3.346
50,503,608
+0.01(+0.21%)
Aug 29, 2016
3.260
3.381
3.249
3.338
56,091,848
+0.09(+2.85%)
Aug 26, 2016
3.310
3.371
3.212
3.246
55,715,776
-0.03(-0.87%)
Aug 25, 2016
3.257
3.289
3.221
3.274
37,569,972
+0.05(+1.55%)
Aug 24, 2016
3.260
3.319
3.221
3.224
63,741,656
-0.07(-2.27%)
Aug 23, 2016
3.253
3.353
3.232
3.299
62,376,732
+0.07(+2.32%)
Aug 22, 2016
3.264
3.271
3.200
3.224
58,635,024
-0.14(-4.03%)
Aug 19, 2016
3.324
3.381
3.292
3.360
37,411,724
-0.00(-0.11%)
Aug 18, 2016
3.353
3.392
3.324
3.363
63,489,944
+0.05(+1.51%)
Aug 17, 2016
3.214
3.324
3.175
3.314
63,944,636
+0.05(+1.42%)
Aug 16, 2016
3.235
3.328
3.200
3.267
65,706,404
+0.03(+0.99%)
Aug 15, 2016
3.171
3.242
3.171
3.235
60,705,824
+0.12(+4.01%)
Aug 12, 2016
3.118
3.207
3.093
3.110
75,452,056
+0.02(+0.69%)
Aug 11, 2016
3.018
3.110
2.979
3.089
56,151,360
+0.09(+2.85%)
Aug 10, 2016
3.110
3.128
2.982
3.004
57,139,696
-0.10(-3.10%)
Aug 09, 2016
3.110
3.153
3.046
3.100
62,737,976
+0.02(+0.58%)
Aug 08, 2016
3.007
3.114
3.004
3.082
63,287,312
+0.10(+3.47%)
Aug 05, 2016
3.028
3.039
2.950
2.979
33,234,540
-0.02(-0.59%)
Aug 04, 2016
2.964
3.046
2.950
2.996
41,421,236
+0.04(+1.45%)
Aug 03, 2016
2.822
2.964
2.772
2.954
75,037,744
+0.14(+4.80%)
Aug 02, 2016
2.943
2.975
2.806
2.818
100,393,904
-0.06(-2.10%)
Aug 01, 2016
3.046
3.053
2.868
2.879
66,023,952
-0.21(-6.91%)
Jul 29, 2016
2.993
3.100
2.975
3.093
75,223,216
+0.22(+7.69%)
Jul 28, 2016
2.914
2.939
2.861
2.872
49,827,084
-0.10(-3.24%)
Jul 27, 2016
3.011
3.025
2.939
2.968
71,403,792
-0.03(-0.95%)
Jul 26, 2016
2.957
3.011
2.939
2.996
43,524,664
+0.04(+1.45%)
Jul 25, 2016
3.032
3.050
2.950
2.954
53,867,396
-0.06(-2.01%)
Jul 22, 2016
2.993
3.014
2.936
3.014
37,364,712
+0.03(+1.08%)
Jul 21, 2016
2.996
3.053
2.954
2.982
50,764,528
-0.00(-0.12%)
Jul 20, 2016
2.982
3.018
2.955
2.986
66,988,128
-0.03(-1.06%)
Jul 19, 2016
2.993
3.028
2.950
3.018
57,428,088
+0.03(+0.95%)
Jul 18, 2016
2.879
3.011
2.857
2.989
55,035,312
+0.09(+3.20%)
Jul 15, 2016
2.900
2.936
2.847
2.897
53,821,904
-0.03(-0.97%)
Jul 14, 2016
2.929
2.936
2.865
2.925
74,604,784
+0.10(+3.66%)
Jul 13, 2016
2.808
2.865
2.719
2.822
76,961,096
-0.06(-1.98%)
Jul 12, 2016
2.861
2.932
2.854
2.879
85,931,664
+0.11(+3.99%)
Jul 11, 2016
2.711
2.790
2.702
2.768
68,722,768
+0.11(+4.02%)
Jul 08, 2016
2.683
2.537
2.615
2.662
60,190,192
+0.12(+4.92%)
Jul 07, 2016
2.580
2.701
2.523
2.537
108,261,360
+0.04(+1.71%)
Jul 06, 2016
2.401
2.505
2.359
2.494
57,597,668
+0.04(+1.74%)
Jul 05, 2016
2.515
2.537
2.423
2.451
70,386,680
-0.21(-7.90%)
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
.