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
)
17.22
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 29, 2016
1.293
1.325
1.268
1.283
75,956,176
+0.08(+6.51%)
Feb 26, 2016
1.293
1.300
1.204
1.204
76,630,168
-0.04(-3.43%)
Feb 25, 2016
1.286
1.300
1.222
1.247
63,395,460
+0.00(+0.00%)
Feb 24, 2016
1.201
1.265
1.185
1.247
61,436,796
-0.01(-1.13%)
Feb 23, 2016
1.297
1.315
1.240
1.261
72,134,280
-0.05(-3.81%)
Feb 22, 2016
1.194
1.318
1.190
1.311
91,363,640
+0.19(+16.83%)
Feb 19, 2016
1.126
1.137
1.094
1.122
41,260,476
-0.03(-2.48%)
Feb 18, 2016
1.226
1.229
1.142
1.151
59,722,776
-0.06(-5.00%)
Feb 17, 2016
1.126
1.233
1.119
1.211
96,945,224
+0.12(+11.11%)
Feb 16, 2016
1.147
1.149
1.083
1.090
58,974,864
-0.02(-1.92%)
Feb 12, 2016
1.101
1.112
1.112
1.112
72,792,752
+0.08(+7.59%)
Feb 11, 2016
1.051
1.069
1.012
1.033
80,491,432
-0.06(-5.54%)
Feb 10, 2016
1.083
1.112
1.055
1.094
100,778,864
+0.03(+2.68%)
Feb 09, 2016
1.087
1.108
1.026
1.065
66,385,632
-0.05(-4.17%)
Feb 08, 2016
1.137
1.140
1.097
1.112
41,313,424
-0.04(-3.70%)
Feb 05, 2016
1.215
1.219
1.151
1.154
52,134,380
-0.07(-5.54%)
Feb 04, 2016
1.151
1.279
1.151
1.222
182,853,040
+0.11(+9.58%)
Feb 03, 2016
1.119
1.129
1.044
1.115
65,017,788
+0.05(+5.03%)
Feb 02, 2016
1.126
1.129
1.055
1.062
65,440,840
-0.11(-9.42%)
Feb 01, 2016
1.215
1.217
1.154
1.172
69,151,256
-0.06(-5.19%)
Jan 29, 2016
1.190
1.236
1.158
1.236
107,452,952
+0.10(+8.44%)
Jan 28, 2016
1.243
1.247
1.087
1.140
120,810,784
+0.02(+2.24%)
Jan 27, 2016
1.044
1.179
1.040
1.115
118,514,760
+0.07(+6.83%)
Jan 26, 2016
1.051
1.058
1.012
1.044
65,047,336
+0.00(+0.34%)
Jan 25, 2016
1.058
1.083
1.040
1.040
42,628,568
-0.04(-3.63%)
Jan 22, 2016
1.133
1.158
1.062
1.080
87,787,656
+0.02(+1.68%)
Jan 21, 2016
1.030
1.101
1.015
1.062
76,205,576
+0.01(+1.36%)
Jan 20, 2016
1.026
1.072
0.9656
1.048
125,056,208
-0.02(-2.33%)
Jan 19, 2016
1.144
1.147
1.072
1.072
64,983,368
-0.09(-7.95%)
Jan 15, 2016
1.190
1.165
1.165
1.165
91,130,224
-0.12(-9.17%)
Jan 14, 2016
1.186
1.286
1.165
1.283
94,600,912
+0.09(+7.46%)
Jan 13, 2016
1.261
1.293
1.190
1.194
55,700,972
-0.05(-4.01%)
Jan 12, 2016
1.304
1.315
1.186
1.243
120,707,712
-0.08(-5.93%)
Jan 11, 2016
1.354
1.354
1.300
1.322
69,901,816
-0.01(-1.07%)
Jan 08, 2016
1.400
1.411
1.333
1.336
65,342,724
-0.02(-1.57%)
Jan 07, 2016
1.357
1.411
1.340
1.357
76,050,984
-0.05(-3.54%)
Jan 06, 2016
1.443
1.447
1.407
1.407
76,312,336
-0.08(-5.50%)
Jan 05, 2016
1.518
1.521
1.464
1.489
48,727,336
-0.03(-1.88%)
Jan 04, 2016
1.539
1.575
1.493
1.518
63,996,236
-0.01(-0.93%)
Dec 31, 2015
1.496
1.532
1.532
1.532
30,754,802
+0.02(+1.18%)
Dec 30, 2015
1.525
1.539
1.496
1.514
36,501,304
-0.06(-3.85%)
Dec 29, 2015
1.618
1.635
1.553
1.575
36,172,980
-0.01(-0.67%)
Dec 28, 2015
1.568
1.596
1.557
1.585
32,681,806
-0.03(-1.77%)
Dec 24, 2015
1.635
1.614
1.614
1.614
29,646,442
-0.00(-0.22%)
Dec 23, 2015
1.568
1.618
1.557
1.618
54,145,284
+0.09(+6.08%)
Dec 22, 2015
1.471
1.532
1.450
1.525
42,410,652
+0.06(+4.14%)
Dec 21, 2015
1.528
1.539
1.436
1.464
72,937,624
-0.09(-5.52%)
Dec 18, 2015
1.568
1.603
1.528
1.550
91,401,504
-0.04(-2.47%)
Dec 17, 2015
1.675
1.678
1.573
1.589
54,544,792
-0.07(-4.29%)
Dec 16, 2015
1.610
1.660
1.561
1.660
89,966,720
+0.01(+0.65%)
Dec 15, 2015
1.650
1.675
1.616
1.650
57,106,472
+0.05(+2.89%)
Dec 14, 2015
1.589
1.628
1.571
1.603
66,002,572
+0.01(+0.45%)
Dec 11, 2015
1.685
1.689
1.593
1.596
90,175,856
-0.09(-5.29%)
Dec 10, 2015
1.724
1.764
1.678
1.685
83,225,072
-0.10(-5.40%)
Dec 09, 2015
1.728
1.831
1.728
1.781
140,378,448
+0.09(+5.04%)
Dec 08, 2015
1.571
1.710
1.549
1.696
118,740,472
+0.07(+4.16%)
Dec 07, 2015
1.689
1.689
1.603
1.628
71,048,104
-0.08(-4.59%)
Dec 04, 2015
1.771
1.774
1.700
1.707
79,224,120
-0.11(-5.89%)
Dec 03, 2015
1.881
1.888
1.796
1.814
110,770,656
+0.05(+2.83%)
Dec 02, 2015
1.685
1.771
1.675
1.764
105,469,840
+0.07(+4.43%)
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
.