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
)
16.97
-0.36 (-2.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2015
1.987
2.170
1.947
2.137
113,654,320
+0.03(+1.38%)
Aug 28, 2015
2.071
2.223
2.060
2.108
126,461,648
+0.02(+0.87%)
Aug 27, 2015
1.933
2.173
1.918
2.089
122,810,920
+0.24(+12.80%)
Aug 26, 2015
1.831
1.859
1.772
1.852
106,206,168
+0.04(+2.01%)
Aug 25, 2015
1.896
1.929
1.805
1.816
80,631,912
+0.03(+1.63%)
Aug 24, 2015
1.739
1.894
1.707
1.787
101,234,960
-0.13(-7.02%)
Aug 21, 2015
1.991
1.998
1.918
1.922
91,179,376
-0.13(-6.23%)
Aug 20, 2015
2.031
2.100
2.013
2.049
65,759,624
-0.01(-0.35%)
Aug 19, 2015
2.089
2.140
1.998
2.057
82,881,304
-0.07(-3.26%)
Aug 18, 2015
2.130
2.173
2.057
2.126
82,974,880
-0.03(-1.52%)
Aug 17, 2015
2.170
2.206
2.140
2.159
59,962,396
-0.03(-1.17%)
Aug 14, 2015
2.224
2.261
2.184
2.184
60,479,820
-0.03(-1.15%)
Aug 13, 2015
2.312
2.319
2.206
2.210
71,475,064
-0.12(-5.16%)
Aug 12, 2015
2.301
2.345
2.268
2.330
89,634,928
+0.05(+2.24%)
Aug 11, 2015
2.257
2.290
2.192
2.279
95,629,848
-0.07(-3.10%)
Aug 10, 2015
2.224
2.359
2.179
2.352
92,345,336
+0.15(+6.61%)
Aug 07, 2015
2.352
2.378
2.202
2.206
94,438,320
-0.16(-6.78%)
Aug 06, 2015
2.261
2.381
2.228
2.367
105,674,960
+0.06(+2.69%)
Aug 05, 2015
2.388
2.440
2.290
2.305
82,313,008
-0.05(-2.02%)
Aug 04, 2015
2.330
2.421
2.320
2.352
77,734,616
+0.04(+1.58%)
Aug 03, 2015
2.414
2.425
2.290
2.316
116,623,848
-0.16(-6.62%)
Jul 31, 2015
2.509
2.553
2.440
2.480
68,121,744
-0.02(-0.73%)
Jul 30, 2015
2.622
2.622
2.436
2.498
73,374,304
-0.08(-3.11%)
Jul 29, 2015
2.407
2.604
2.381
2.578
102,781,408
+0.18(+7.28%)
Jul 28, 2015
2.312
2.438
2.295
2.403
148,383,280
+0.12(+5.44%)
Jul 27, 2015
2.370
2.414
2.261
2.279
105,770,776
-0.15(-6.02%)
Jul 24, 2015
2.472
2.472
2.363
2.425
73,617,040
-0.09(-3.76%)
Jul 23, 2015
2.520
2.611
2.476
2.520
96,273,896
-0.05(-2.12%)
Jul 22, 2015
2.677
2.695
2.567
2.574
82,953,704
-0.15(-5.62%)
Jul 21, 2015
2.691
2.844
2.687
2.728
74,794,760
-0.00(-0.13%)
Jul 20, 2015
2.863
2.866
2.702
2.731
95,857,920
-0.17(-5.79%)
Jul 17, 2015
3.059
3.059
2.881
2.899
118,619,488
-0.17(-5.47%)
Jul 16, 2015
3.096
3.125
3.052
3.067
43,315,224
-0.00(-0.12%)
Jul 15, 2015
3.103
3.143
3.052
3.070
52,523,952
-0.07(-2.32%)
Jul 14, 2015
3.048
3.172
3.041
3.143
42,139,444
+0.04(+1.29%)
Jul 13, 2015
3.034
3.103
2.999
3.103
48,233,760
+0.05(+1.55%)
Jul 10, 2015
3.056
3.092
3.019
3.056
50,421,488
+0.04(+1.21%)
Jul 09, 2015
3.008
3.092
2.976
3.019
59,599,632
+0.09(+2.99%)
Jul 08, 2015
2.954
3.034
2.892
2.932
65,260,668
-0.09(-3.02%)
Jul 07, 2015
2.921
3.045
2.775
3.023
144,215,728
+0.03(+1.10%)
Jul 06, 2015
2.976
3.048
2.932
2.990
139,187,200
-0.23(-7.13%)
Jul 02, 2015
3.187
3.220
3.220
3.220
67,799,408
+0.07(+2.08%)
Jul 01, 2015
3.318
3.318
3.118
3.154
90,767,096
-0.15(-4.42%)
Jun 30, 2015
3.347
3.395
3.271
3.300
64,536,916
+0.01(+0.22%)
Jun 29, 2015
3.431
3.497
3.256
3.293
102,084,832
-0.14(-4.04%)
Jun 26, 2015
3.318
3.439
3.293
3.431
68,695,024
+0.14(+4.21%)
Jun 25, 2015
3.435
3.442
3.271
3.293
89,814,728
-0.16(-4.65%)
Jun 24, 2015
3.464
3.521
3.424
3.453
65,758,104
+0.01(+0.42%)
Jun 23, 2015
3.435
3.530
3.417
3.439
82,930,904
-0.02(-0.53%)
Jun 22, 2015
3.486
3.490
3.431
3.457
41,445,648
+0.03(+0.85%)
Jun 19, 2015
3.479
3.541
3.409
3.428
63,442,932
-0.11(-2.99%)
Jun 18, 2015
3.504
3.544
3.461
3.533
55,022,916
+0.07(+2.00%)
Jun 17, 2015
3.482
3.524
3.411
3.464
78,231,040
+0.00(+0.00%)
Jun 16, 2015
3.337
3.497
3.311
3.464
79,585,920
+0.15(+4.40%)
Jun 15, 2015
3.318
3.377
3.304
3.318
53,755,292
+0.00(+0.00%)
Jun 12, 2015
3.304
3.342
3.298
3.318
46,257,748
-0.01(-0.44%)
Jun 11, 2015
3.267
3.337
3.245
3.333
63,413,672
+0.01(+0.22%)
Jun 10, 2015
3.417
3.442
3.300
3.326
75,662,960
+0.03(+0.77%)
Jun 09, 2015
3.253
3.358
3.253
3.300
71,839,120
+0.09(+2.84%)
Jun 08, 2015
3.154
3.216
3.151
3.209
45,315,288
+0.07(+2.33%)
Jun 05, 2015
3.103
3.191
3.071
3.136
54,245,712
+0.03(+0.82%)
Jun 04, 2015
3.198
3.218
3.107
3.110
50,084,820
-0.11(-3.29%)
Jun 03, 2015
3.238
3.326
3.198
3.216
97,818,848
-0.04(-1.12%)
Jun 02, 2015
3.100
3.253
3.100
3.253
86,682,120
+0.20(+6.57%)
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
.