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
)
16.94
-0.03 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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
2.199
2.255
2.140
2.166
62,701,452
-0.01(-0.34%)
Mar 30, 2016
2.218
2.299
2.162
2.173
104,070,568
+0.01(+0.51%)
Mar 29, 2016
2.077
2.203
2.047
2.162
73,349,904
+0.01(+0.69%)
Mar 28, 2016
2.073
2.166
2.021
2.147
69,727,280
+0.14(+7.22%)
Mar 24, 2016
1.906
2.003
2.003
2.003
69,594,280
+0.01(+0.75%)
Mar 23, 2016
2.058
2.088
1.977
1.988
76,324,072
-0.15(-7.11%)
Mar 22, 2016
2.043
2.166
2.017
2.140
81,017,320
+0.05(+2.30%)
Mar 21, 2016
2.077
2.127
2.032
2.092
58,635,056
+0.03(+1.26%)
Mar 18, 2016
2.106
2.136
1.993
2.066
96,539,600
-0.02(-1.07%)
Mar 17, 2016
2.088
2.140
1.996
2.088
147,935,152
+0.19(+9.75%)
Mar 16, 2016
1.736
1.903
1.736
1.903
68,779,128
+0.13(+7.10%)
Mar 15, 2016
1.784
1.813
1.708
1.776
101,635,968
-0.16(-8.24%)
Mar 14, 2016
1.995
2.014
1.925
1.936
76,919,120
-0.11(-5.61%)
Mar 11, 2016
1.999
2.088
1.995
2.051
89,024,288
+0.07(+3.36%)
Mar 10, 2016
1.888
2.010
1.847
1.984
123,807,304
+0.08(+4.29%)
Mar 09, 2016
1.973
1.992
1.865
1.903
110,120,840
+0.02(+1.18%)
Mar 08, 2016
1.947
1.969
1.813
1.880
135,316,336
-0.06(-2.87%)
Mar 07, 2016
1.954
1.984
1.884
1.936
138,574,576
-0.01(-0.76%)
Mar 04, 2016
1.947
2.010
1.865
1.951
256,105,024
+0.20(+11.68%)
Mar 03, 2016
1.576
1.802
1.558
1.747
193,243,440
+0.22(+14.60%)
Mar 02, 2016
1.383
1.532
1.372
1.524
90,760,968
+0.12(+8.44%)
Mar 01, 2016
1.361
1.420
1.317
1.406
82,043,520
+0.07(+5.28%)
Feb 29, 2016
1.346
1.380
1.320
1.335
72,972,656
+0.08(+6.51%)
Feb 26, 2016
1.346
1.354
1.254
1.254
73,620,176
-0.04(-3.43%)
Feb 25, 2016
1.339
1.354
1.272
1.298
60,905,316
+0.00(+0.00%)
Feb 24, 2016
1.250
1.317
1.233
1.298
59,023,592
-0.01(-1.13%)
Feb 23, 2016
1.350
1.368
1.291
1.313
69,300,888
-0.05(-3.80%)
Feb 22, 2016
1.242
1.372
1.239
1.365
87,774,920
+0.20(+16.82%)
Feb 19, 2016
1.172
1.183
1.139
1.168
39,639,784
-0.03(-2.48%)
Feb 18, 2016
1.276
1.279
1.189
1.198
57,376,900
-0.06(-5.00%)
Feb 17, 2016
1.172
1.283
1.165
1.261
93,137,264
+0.13(+11.11%)
Feb 16, 2016
1.194
1.196
1.127
1.135
56,658,360
-0.02(-1.92%)
Feb 12, 2016
1.146
1.157
1.157
1.157
69,933,488
+0.08(+7.59%)
Feb 11, 2016
1.094
1.113
1.053
1.075
77,329,768
-0.06(-5.54%)
Feb 10, 2016
1.127
1.157
1.098
1.139
96,820,320
+0.03(+2.68%)
Feb 09, 2016
1.131
1.153
1.068
1.109
63,778,040
-0.05(-4.17%)
Feb 08, 2016
1.183
1.187
1.142
1.157
39,690,652
-0.04(-3.70%)
Feb 05, 2016
1.265
1.268
1.198
1.202
50,086,568
-0.07(-5.54%)
Feb 04, 2016
1.198
1.331
1.198
1.272
175,670,672
+0.11(+9.58%)
Feb 03, 2016
1.165
1.176
1.087
1.161
62,463,924
+0.06(+5.03%)
Feb 02, 2016
1.172
1.176
1.098
1.105
62,870,360
-0.11(-9.42%)
Feb 01, 2016
1.265
1.266
1.202
1.220
66,435,028
-0.07(-5.19%)
Jan 29, 2016
1.239
1.287
1.205
1.287
103,232,256
+0.10(+8.44%)
Jan 28, 2016
1.294
1.298
1.131
1.187
116,065,400
+0.03(+2.24%)
Jan 27, 2016
1.087
1.228
1.083
1.161
113,859,560
+0.07(+6.83%)
Jan 26, 2016
1.094
1.101
1.053
1.087
62,492,312
+0.00(+0.34%)
Jan 25, 2016
1.101
1.127
1.083
1.083
40,954,140
-0.04(-3.63%)
Jan 22, 2016
1.179
1.205
1.105
1.124
84,339,400
+0.02(+1.68%)
Jan 21, 2016
1.072
1.146
1.057
1.105
73,212,256
+0.01(+1.36%)
Jan 20, 2016
1.068
1.116
1.005
1.090
120,144,064
-0.03(-2.33%)
Jan 19, 2016
1.190
1.194
1.116
1.116
62,430,856
-0.10(-7.95%)
Jan 15, 2016
1.239
1.213
1.213
1.213
87,550,672
-0.12(-9.17%)
Jan 14, 2016
1.235
1.339
1.213
1.335
90,885,040
+0.09(+7.46%)
Jan 13, 2016
1.313
1.346
1.239
1.242
53,513,068
-0.05(-4.01%)
Jan 12, 2016
1.357
1.368
1.235
1.294
115,966,376
-0.08(-5.93%)
Jan 11, 2016
1.409
1.409
1.354
1.376
67,156,112
-0.01(-1.07%)
Jan 08, 2016
1.457
1.469
1.387
1.391
62,776,096
-0.02(-1.57%)
Jan 07, 2016
1.413
1.469
1.394
1.413
73,063,744
-0.05(-3.54%)
Jan 06, 2016
1.502
1.506
1.465
1.465
73,314,824
-0.09(-5.50%)
Jan 05, 2016
1.580
1.584
1.524
1.550
46,813,352
-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
.