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
)
15.02
-0.21 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2017
3.730
3.752
3.641
3.656
49,418,976
-0.05(-1.25%)
Jan 30, 2017
3.816
3.816
3.659
3.702
50,199,204
-0.14(-3.71%)
Jan 27, 2017
3.884
3.901
3.819
3.844
45,869,012
-0.04(-1.10%)
Jan 26, 2017
3.941
3.944
3.876
3.887
43,306,872
-0.02(-0.55%)
Jan 25, 2017
3.962
3.998
3.884
3.909
49,360,052
-0.05(-1.17%)
Jan 24, 2017
4.094
4.097
3.955
3.955
63,376,408
-0.08(-2.03%)
Jan 23, 2017
3.983
4.055
3.944
4.037
42,747,992
+0.05(+1.16%)
Jan 20, 2017
4.037
4.069
3.978
3.990
38,321,852
+0.02(+0.54%)
Jan 19, 2017
4.015
4.023
3.946
3.969
33,603,424
-0.01(-0.27%)
Jan 18, 2017
3.969
4.021
3.962
3.980
49,244,156
-0.04(-0.89%)
Jan 17, 2017
4.040
4.069
4.008
4.015
38,608,064
-0.02(-0.44%)
Jan 13, 2017
4.033
4.033
4.033
0
-0.06(-1.48%)
Jan 12, 2017
4.147
4.172
4.090
4.094
36,844,652
-0.02(-0.43%)
Jan 11, 2017
3.887
4.119
3.869
4.112
69,932,464
+0.19(+4.72%)
Jan 10, 2017
3.926
3.971
3.901
3.926
40,822,336
+0.07(+1.75%)
Jan 09, 2017
3.862
3.923
3.830
3.859
35,815,892
-0.01(-0.37%)
Jan 06, 2017
3.919
3.923
3.830
3.873
69,401,208
-0.08(-2.07%)
Jan 05, 2017
3.905
3.985
3.892
3.955
51,222,544
+0.11(+2.78%)
Jan 04, 2017
3.871
3.880
3.795
3.848
39,043,872
-0.01(-0.28%)
Jan 03, 2017
3.773
3.889
3.773
3.859
63,837,128
+0.26(+7.12%)
Dec 30, 2016
3.602
3.602
3.602
0
-0.08(-2.13%)
Dec 29, 2016
3.659
3.716
3.631
3.680
36,693,908
+0.00(+0.00%)
Dec 28, 2016
3.616
3.702
3.609
3.680
40,238,092
+0.06(+1.77%)
Dec 27, 2016
3.620
3.641
3.577
3.616
36,921,948
+0.01(+0.40%)
Dec 23, 2016
3.602
3.602
3.602
0
+0.08(+2.33%)
Dec 22, 2016
3.538
3.549
3.483
3.520
39,631,524
-0.02(-0.50%)
Dec 21, 2016
3.581
3.588
3.495
3.538
54,665,740
+0.01(+0.20%)
Dec 20, 2016
3.563
3.590
3.483
3.531
48,467,340
+0.01(+0.30%)
Dec 19, 2016
3.631
3.638
3.509
3.520
61,690,896
-0.12(-3.23%)
Dec 16, 2016
3.666
3.705
3.620
3.638
61,302,212
-0.02(-0.49%)
Dec 15, 2016
3.631
3.705
3.602
3.656
95,054,576
-0.05(-1.35%)
Dec 14, 2016
3.852
3.898
3.684
3.705
80,538,856
-0.19(-4.94%)
Dec 13, 2016
3.941
3.973
3.848
3.898
52,260,008
+0.00(+0.09%)
Dec 12, 2016
3.930
3.994
3.891
3.894
73,072,600
+0.03(+0.83%)
Dec 09, 2016
3.894
3.932
3.830
3.862
60,772,476
-0.01(-0.28%)
Dec 08, 2016
3.848
3.898
3.770
3.873
79,098,632
+0.02(+0.56%)
Dec 07, 2016
3.866
3.900
3.816
3.852
78,020,744
+0.01(+0.37%)
Dec 06, 2016
3.720
3.909
3.698
3.837
110,612,520
+0.11(+3.06%)
Dec 05, 2016
3.834
3.880
3.714
3.723
93,580,888
-0.08(-2.15%)
Dec 02, 2016
3.738
3.837
3.713
3.805
86,518,840
+0.05(+1.42%)
Dec 01, 2016
3.876
3.937
3.709
3.752
129,772,264
-0.12(-3.13%)
Nov 30, 2016
3.766
3.912
3.752
3.873
119,040,024
+0.36(+10.36%)
Nov 29, 2016
3.552
3.570
3.463
3.509
62,760,036
-0.14(-3.90%)
Nov 28, 2016
3.691
3.741
3.641
3.652
52,117,168
+0.02(+0.49%)
Nov 25, 2016
3.656
3.680
3.591
3.634
31,743,346
-0.09(-2.49%)
Nov 23, 2016
3.727
3.727
3.727
0
-0.01(-0.19%)
Nov 22, 2016
3.705
3.752
3.620
3.734
79,199,136
+0.07(+2.04%)
Nov 21, 2016
3.599
3.666
3.577
3.659
65,539,376
+0.22(+6.42%)
Nov 18, 2016
3.456
3.513
3.406
3.438
39,041,616
+0.02(+0.52%)
Nov 17, 2016
3.563
3.595
3.406
3.420
55,741,384
-0.08(-2.34%)
Nov 16, 2016
3.527
3.577
3.456
3.502
72,198,624
-0.06(-1.60%)
Nov 15, 2016
3.591
3.645
3.542
3.559
94,949,088
+0.15(+4.39%)
Nov 14, 2016
3.360
3.417
3.258
3.410
135,242,240
-0.06(-1.64%)
Nov 11, 2016
3.545
3.599
3.367
3.467
125,280,928
-0.22(-5.90%)
Nov 10, 2016
3.830
3.941
3.606
3.684
118,924,288
-0.35(-8.66%)
Nov 09, 2016
3.884
4.072
3.884
4.033
94,868,296
-0.04(-0.96%)
Nov 08, 2016
3.973
4.138
3.962
4.072
70,322,680
+0.01(+0.26%)
Nov 07, 2016
3.958
4.072
3.958
4.062
71,209,336
+0.27(+7.24%)
Nov 04, 2016
3.784
3.841
3.709
3.787
72,622,648
+0.01(+0.19%)
Nov 03, 2016
3.916
3.937
3.754
3.780
54,776,772
-0.04(-1.12%)
Nov 02, 2016
3.880
3.923
3.748
3.823
71,145,648
-0.13(-3.25%)
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
.