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: 7:00 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 (%)
Nov 30, 2016
3.703
3.847
3.689
3.808
121,066,888
+0.36(+10.36%)
Nov 29, 2016
3.493
3.510
3.405
3.451
63,828,636
-0.14(-3.90%)
Nov 28, 2016
3.629
3.678
3.580
3.591
53,004,556
+0.02(+0.49%)
Nov 25, 2016
3.594
3.619
3.531
3.573
32,283,832
-0.09(-2.49%)
Nov 23, 2016
3.664
3.664
3.664
0
-0.01(-0.19%)
Nov 22, 2016
3.643
3.689
3.559
3.671
80,547,632
+0.07(+2.04%)
Nov 21, 2016
3.538
3.605
3.517
3.598
66,655,300
+0.22(+6.42%)
Nov 18, 2016
3.398
3.454
3.349
3.381
39,706,364
+0.02(+0.52%)
Nov 17, 2016
3.503
3.535
3.349
3.363
56,690,480
-0.08(-2.34%)
Nov 16, 2016
3.468
3.517
3.398
3.444
73,427,928
-0.06(-1.60%)
Nov 15, 2016
3.531
3.584
3.482
3.500
96,565,760
+0.15(+4.39%)
Nov 14, 2016
3.304
3.360
3.204
3.353
137,544,976
-0.06(-1.64%)
Nov 11, 2016
3.486
3.538
3.311
3.409
127,414,056
-0.21(-5.90%)
Nov 10, 2016
3.766
3.875
3.545
3.622
120,949,176
-0.34(-8.66%)
Nov 09, 2016
3.819
4.004
3.819
3.966
96,483,600
-0.04(-0.96%)
Nov 08, 2016
3.906
4.069
3.896
4.004
71,520,048
+0.01(+0.26%)
Nov 07, 2016
3.892
4.004
3.892
3.994
72,421,800
+0.27(+7.24%)
Nov 04, 2016
3.720
3.777
3.647
3.724
73,859,176
+0.01(+0.19%)
Nov 03, 2016
3.850
3.871
3.691
3.717
55,709,440
-0.04(-1.12%)
Nov 02, 2016
3.815
3.857
3.685
3.759
72,357,024
-0.13(-3.25%)
Nov 01, 2016
4.067
4.102
3.801
3.885
93,294,056
-0.20(-4.97%)
Oct 31, 2016
4.179
4.186
4.024
4.088
69,397,000
-0.07(-1.69%)
Oct 28, 2016
4.225
4.270
4.144
4.158
59,550,884
-0.07(-1.74%)
Oct 27, 2016
4.348
4.351
4.207
4.232
69,434,216
-0.03(-0.66%)
Oct 26, 2016
4.207
4.334
4.190
4.260
81,125,552
-0.01(-0.16%)
Oct 25, 2016
4.292
4.327
4.179
4.267
78,884,808
-0.08(-1.85%)
Oct 24, 2016
4.383
4.398
4.267
4.348
110,292,408
+0.08(+1.97%)
Oct 21, 2016
4.172
4.270
4.160
4.263
58,344,508
+0.06(+1.33%)
Oct 20, 2016
4.102
4.207
4.081
4.207
68,920,776
+0.05(+1.09%)
Oct 19, 2016
4.165
4.246
4.141
4.162
78,276,480
+0.04(+0.93%)
Oct 18, 2016
4.109
4.155
4.046
4.123
78,823,136
+0.13(+3.15%)
Oct 17, 2016
3.924
4.008
3.885
3.997
55,238,740
+0.09(+2.42%)
Oct 14, 2016
3.917
3.948
3.843
3.903
73,626,000
+0.05(+1.27%)
Oct 13, 2016
3.696
3.860
3.642
3.854
75,360,144
+0.12(+3.19%)
Oct 12, 2016
3.710
3.777
3.668
3.734
46,034,008
-0.01(-0.28%)
Oct 11, 2016
3.798
3.805
3.643
3.745
70,859,328
-0.06(-1.66%)
Oct 10, 2016
3.766
3.843
3.766
3.808
52,186,172
+0.12(+3.23%)
Oct 07, 2016
3.703
3.717
3.622
3.689
72,708,080
+0.04(+1.15%)
Oct 06, 2016
3.510
3.661
3.507
3.647
83,734,224
+0.17(+4.83%)
Oct 05, 2016
3.430
3.526
3.416
3.479
74,234,720
+0.12(+3.55%)
Oct 04, 2016
3.395
3.426
3.325
3.360
66,439,472
-0.04(-1.13%)
Oct 03, 2016
3.311
3.402
3.272
3.398
64,947,028
+0.13(+3.97%)
Sep 30, 2016
3.276
3.328
3.234
3.269
57,203,736
+0.02(+0.65%)
Sep 29, 2016
3.318
3.356
3.207
3.248
77,480,904
-0.08(-2.42%)
Sep 28, 2016
3.198
3.339
3.142
3.328
86,742,032
+0.15(+4.86%)
Sep 27, 2016
3.135
3.174
3.055
3.174
67,242,440
+0.02(+0.56%)
Sep 26, 2016
3.198
3.223
3.156
3.156
59,490,112
-0.06(-1.85%)
Sep 23, 2016
3.332
3.356
3.190
3.216
81,050,160
-0.13(-3.97%)
Sep 22, 2016
3.398
3.444
3.349
3.349
80,475,176
+0.02(+0.53%)
Sep 21, 2016
3.269
3.346
3.232
3.332
70,189,768
+0.10(+3.15%)
Sep 20, 2016
3.304
3.311
3.216
3.230
81,769,944
+0.04(+1.32%)
Sep 19, 2016
3.230
3.290
3.167
3.188
48,477,188
+0.00(+0.00%)
Sep 16, 2016
3.188
3.235
3.167
3.188
59,171,336
-0.06(-1.83%)
Sep 15, 2016
3.177
3.283
3.121
3.248
58,338,172
+0.11(+3.58%)
Sep 14, 2016
3.135
3.227
3.086
3.135
86,859,448
+0.01(+0.34%)
Sep 13, 2016
3.356
3.391
3.100
3.125
107,503,984
-0.31(-9.07%)
Sep 12, 2016
3.286
3.461
3.269
3.437
61,537,196
+0.11(+3.15%)
Sep 09, 2016
3.454
3.468
3.328
3.332
67,782,312
-0.23(-6.58%)
Sep 08, 2016
3.514
3.587
3.465
3.566
69,760,592
+0.11(+3.04%)
Sep 07, 2016
3.489
3.514
3.437
3.461
52,121,268
-0.02(-0.60%)
Sep 06, 2016
3.398
3.486
3.374
3.482
70,617,472
+0.13(+3.76%)
Sep 02, 2016
3.314
3.356
3.356
3.356
66,918,544
+0.13(+3.90%)
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
.