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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2017
3.118
3.157
3.082
3.139
49,717,512
+0.05(+1.50%)
Jul 28, 2017
3.089
3.118
3.066
3.093
32,712,326
-0.00(-0.11%)
Jul 27, 2017
3.094
3.100
3.053
3.096
38,106,420
+0.02(+0.70%)
Jul 26, 2017
3.093
3.110
3.057
3.075
33,719,532
-0.02(-0.69%)
Jul 25, 2017
3.103
3.132
3.078
3.096
40,065,904
+0.05(+1.64%)
Jul 24, 2017
3.036
3.071
3.021
3.046
28,183,166
+0.02(+0.83%)
Jul 21, 2017
3.085
3.100
3.011
3.021
42,382,232
-0.07(-2.42%)
Jul 20, 2017
3.153
3.157
3.077
3.096
42,800,100
-0.02(-0.57%)
Jul 19, 2017
3.085
3.128
3.064
3.114
41,524,248
+0.06(+1.86%)
Jul 18, 2017
3.036
3.064
3.011
3.057
38,937,608
+0.04(+1.42%)
Jul 17, 2017
3.046
3.050
3.000
3.014
38,567,788
-0.03(-0.94%)
Jul 14, 2017
3.041
3.053
3.014
3.043
45,220,160
+0.03(+1.07%)
Jul 13, 2017
3.025
3.039
2.982
3.011
44,365,020
+0.00(+0.12%)
Jul 12, 2017
2.961
3.025
2.911
3.007
92,940,488
+0.14(+4.98%)
Jul 11, 2017
2.772
2.898
2.765
2.865
61,915,436
+0.09(+3.08%)
Jul 10, 2017
2.751
2.790
2.751
2.779
36,341,180
+0.02(+0.78%)
Jul 07, 2017
2.797
2.800
2.722
2.758
52,045,524
-0.04(-1.40%)
Jul 06, 2017
2.847
2.857
2.765
2.797
50,634,776
-0.04(-1.26%)
Jul 05, 2017
2.872
2.875
2.797
2.833
48,383,448
-0.03(-1.12%)
Jul 03, 2017
2.850
2.900
2.849
2.865
28,935,672
+0.02(+0.63%)
Jun 30, 2017
2.829
2.872
2.802
2.847
39,760,716
+0.04(+1.52%)
Jun 29, 2017
2.822
2.850
2.783
2.804
31,689,004
+0.00(+0.00%)
Jun 28, 2017
2.818
2.833
2.747
2.804
43,729,432
+0.01(+0.51%)
Jun 27, 2017
2.815
2.877
2.777
2.790
57,776,352
-0.04(-1.26%)
Jun 26, 2017
2.811
2.849
2.795
2.825
39,477,844
+0.06(+2.32%)
Jun 23, 2017
2.768
2.808
2.740
2.761
27,813,436
-0.02(-0.64%)
Jun 22, 2017
2.765
2.804
2.751
2.779
42,685,168
+0.04(+1.30%)
Jun 21, 2017
2.804
2.850
2.711
2.743
63,981,444
-0.06(-2.04%)
Jun 20, 2017
2.847
2.854
2.754
2.800
73,923,416
-0.09(-3.20%)
Jun 19, 2017
2.875
2.934
2.872
2.893
36,532,580
+0.01(+0.49%)
Jun 16, 2017
2.900
2.910
2.857
2.879
45,310,196
-0.02(-0.86%)
Jun 15, 2017
2.925
2.943
2.882
2.904
40,112,616
-0.05(-1.69%)
Jun 14, 2017
3.014
3.043
2.932
2.954
54,032,584
-0.05(-1.54%)
Jun 13, 2017
2.971
3.007
2.929
3.000
35,975,716
+0.02(+0.72%)
Jun 12, 2017
3.000
3.028
2.939
2.979
46,218,928
-0.02(-0.59%)
Jun 09, 2017
3.014
3.046
2.986
2.996
43,593,184
+0.00(+0.00%)
Jun 08, 2017
2.979
3.018
2.957
2.996
61,252,756
-0.00(-0.12%)
Jun 07, 2017
3.061
3.093
2.979
3.000
70,734,368
-0.05(-1.75%)
Jun 06, 2017
3.046
3.064
2.993
3.053
43,007,048
+0.02(+0.71%)
Jun 05, 2017
2.986
3.043
2.975
3.032
26,498,378
+0.01(+0.35%)
Jun 02, 2017
3.007
3.025
2.964
3.021
34,627,592
+0.02(+0.59%)
Jun 01, 2017
3.071
3.091
2.991
3.004
32,385,962
-0.02(-0.59%)
May 31, 2017
3.089
3.121
3.007
3.021
64,735,156
-0.08(-2.53%)
May 30, 2017
3.153
3.170
3.096
3.100
59,172,084
-0.09(-2.79%)
May 26, 2017
3.114
3.217
3.107
3.189
64,119,560
+0.02(+0.67%)
May 25, 2017
3.232
3.296
3.137
3.167
85,721,752
-0.07(-2.09%)
May 24, 2017
3.189
3.278
3.164
3.235
72,589,632
+0.09(+2.83%)
May 23, 2017
3.121
3.175
3.114
3.146
61,947,012
+0.04(+1.38%)
May 22, 2017
3.107
3.157
3.032
3.103
118,509,040
-0.09(-2.79%)
May 19, 2017
3.216
3.224
3.153
3.192
110,492,064
+0.15(+4.80%)
May 18, 2017
3.018
3.207
2.989
3.046
432,188,096
-0.62(-16.91%)
May 17, 2017
3.688
3.744
3.656
3.666
50,246,480
-0.06(-1.53%)
May 16, 2017
3.727
3.748
3.673
3.723
45,657,612
+0.01(+0.38%)
May 15, 2017
3.741
3.766
3.702
3.709
78,385,680
+0.06(+1.66%)
May 12, 2017
3.593
3.688
3.577
3.648
83,101,048
+0.19(+5.57%)
May 11, 2017
3.495
3.509
3.440
3.456
67,051,368
-0.00(-0.10%)
May 10, 2017
3.413
3.502
3.399
3.460
72,669,688
+0.12(+3.74%)
May 09, 2017
3.292
3.346
3.264
3.335
70,704,520
+0.05(+1.41%)
May 08, 2017
3.317
3.371
3.262
3.289
76,056,872
-0.03(-0.97%)
May 05, 2017
3.175
3.324
3.162
3.321
80,907,968
+0.17(+5.31%)
May 04, 2017
3.157
3.210
3.126
3.153
117,326,464
-0.11(-3.49%)
May 03, 2017
3.235
3.299
3.221
3.267
67,052,168
+0.03(+0.99%)
May 02, 2017
3.246
3.301
3.210
3.235
79,841,456
+0.02(+0.66%)
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
.