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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016
2.201
2.257
2.142
2.168
62,645,896
-0.01(-0.34%)
Mar 30, 2016
2.220
2.301
2.164
2.175
103,978,360
+0.01(+0.51%)
Mar 29, 2016
2.079
2.205
2.049
2.164
73,284,912
+0.01(+0.69%)
Mar 28, 2016
2.075
2.168
2.023
2.149
69,665,496
+0.14(+7.22%)
Mar 24, 2016
1.908
2.004
2.004
2.004
69,532,616
+0.01(+0.75%)
Mar 23, 2016
2.060
2.090
1.978
1.990
76,256,440
-0.15(-7.11%)
Mar 22, 2016
2.045
2.168
2.019
2.142
80,945,536
+0.05(+2.31%)
Mar 21, 2016
2.079
2.129
2.034
2.094
58,583,100
+0.03(+1.26%)
Mar 18, 2016
2.108
2.138
1.995
2.068
96,454,056
-0.02(-1.07%)
Mar 17, 2016
2.090
2.142
1.997
2.090
147,804,080
+0.19(+9.75%)
Mar 16, 2016
1.737
1.904
1.737
1.904
68,718,184
+0.13(+7.10%)
Mar 15, 2016
1.785
1.815
1.709
1.778
101,545,912
-0.16(-8.24%)
Mar 14, 2016
1.997
2.016
1.926
1.938
76,850,968
-0.12(-5.61%)
Mar 11, 2016
2.001
2.089
1.997
2.053
88,945,400
+0.07(+3.36%)
Mar 10, 2016
1.889
2.012
1.849
1.986
123,697,608
+0.08(+4.29%)
Mar 09, 2016
1.975
1.993
1.867
1.904
110,023,264
+0.02(+1.18%)
Mar 08, 2016
1.949
1.971
1.815
1.882
135,196,448
-0.06(-2.87%)
Mar 07, 2016
1.956
1.986
1.886
1.938
138,451,792
-0.01(-0.76%)
Mar 04, 2016
1.949
2.012
1.867
1.952
255,878,096
+0.20(+11.68%)
Mar 03, 2016
1.578
1.804
1.559
1.748
193,072,224
+0.22(+14.60%)
Mar 02, 2016
1.385
1.533
1.373
1.526
90,680,552
+0.12(+8.44%)
Mar 01, 2016
1.362
1.422
1.318
1.407
81,970,824
+0.07(+5.28%)
Feb 29, 2016
1.347
1.381
1.321
1.336
72,908,000
+0.08(+6.51%)
Feb 26, 2016
1.347
1.355
1.255
1.255
73,554,944
-0.04(-3.43%)
Feb 25, 2016
1.340
1.355
1.273
1.299
60,851,352
+0.00(+0.00%)
Feb 24, 2016
1.251
1.318
1.234
1.299
58,971,292
-0.01(-1.13%)
Feb 23, 2016
1.351
1.370
1.292
1.314
69,239,480
-0.05(-3.80%)
Feb 22, 2016
1.243
1.373
1.240
1.366
87,697,144
+0.20(+16.83%)
Feb 19, 2016
1.173
1.184
1.140
1.169
39,604,660
-0.03(-2.48%)
Feb 18, 2016
1.277
1.281
1.190
1.199
57,326,060
-0.06(-5.00%)
Feb 17, 2016
1.173
1.284
1.166
1.262
93,054,736
+0.13(+11.11%)
Feb 16, 2016
1.195
1.197
1.128
1.136
56,608,160
-0.02(-1.92%)
Feb 12, 2016
1.147
1.158
1.158
1.158
69,871,528
+0.08(+7.59%)
Feb 11, 2016
1.095
1.114
1.054
1.076
77,261,248
-0.06(-5.54%)
Feb 10, 2016
1.128
1.158
1.099
1.140
96,734,528
+0.03(+2.68%)
Feb 09, 2016
1.132
1.154
1.069
1.110
63,721,528
-0.05(-4.17%)
Feb 08, 2016
1.184
1.188
1.143
1.158
39,655,484
-0.04(-3.70%)
Feb 05, 2016
1.266
1.269
1.199
1.203
50,042,188
-0.07(-5.54%)
Feb 04, 2016
1.199
1.333
1.199
1.273
175,515,008
+0.11(+9.58%)
Feb 03, 2016
1.166
1.177
1.088
1.162
62,408,576
+0.06(+5.03%)
Feb 02, 2016
1.173
1.177
1.099
1.106
62,814,652
-0.12(-9.42%)
Feb 01, 2016
1.266
1.268
1.203
1.221
66,376,164
-0.07(-5.19%)
Jan 29, 2016
1.240
1.288
1.206
1.288
103,140,784
+0.10(+8.44%)
Jan 28, 2016
1.295
1.299
1.132
1.188
115,962,560
+0.03(+2.24%)
Jan 27, 2016
1.088
1.229
1.084
1.162
113,758,672
+0.07(+6.83%)
Jan 26, 2016
1.095
1.102
1.054
1.088
62,436,940
+0.00(+0.34%)
Jan 25, 2016
1.102
1.128
1.084
1.084
40,917,852
-0.04(-3.63%)
Jan 22, 2016
1.180
1.206
1.106
1.125
84,264,672
+0.02(+1.68%)
Jan 21, 2016
1.073
1.147
1.058
1.106
73,147,384
+0.01(+1.36%)
Jan 20, 2016
1.069
1.117
1.006
1.091
120,037,608
-0.03(-2.33%)
Jan 19, 2016
1.192
1.195
1.117
1.117
62,375,536
-0.10(-7.95%)
Jan 15, 2016
1.240
1.214
1.214
1.214
87,473,096
-0.12(-9.17%)
Jan 14, 2016
1.236
1.340
1.214
1.336
90,804,504
+0.09(+7.46%)
Jan 13, 2016
1.314
1.347
1.240
1.243
53,465,652
-0.05(-4.01%)
Jan 12, 2016
1.359
1.370
1.236
1.295
115,863,624
-0.08(-5.93%)
Jan 11, 2016
1.411
1.411
1.355
1.377
67,096,608
-0.01(-1.07%)
Jan 08, 2016
1.459
1.470
1.388
1.392
62,720,472
-0.02(-1.57%)
Jan 07, 2016
1.414
1.470
1.396
1.414
72,999,008
-0.05(-3.54%)
Jan 06, 2016
1.503
1.507
1.466
1.466
73,249,864
-0.09(-5.50%)
Jan 05, 2016
1.581
1.585
1.526
1.552
46,771,872
-0.03(-1.88%)
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
.