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
)
16.96
+0.02 (+0.12%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 23, 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 (%)
Apr 29, 2016
3.006
3.040
2.877
2.934
95,161,768
+0.00(+0.13%)
Apr 28, 2016
2.899
3.036
2.861
2.930
128,321,424
+0.05(+1.58%)
Apr 27, 2016
2.789
2.896
2.759
2.884
98,555,600
+0.14(+4.99%)
Apr 26, 2016
2.705
2.774
2.650
2.747
62,233,888
+0.11(+4.18%)
Apr 25, 2016
2.755
2.766
2.606
2.637
79,329,368
-0.10(-3.75%)
Apr 22, 2016
2.606
2.785
2.595
2.740
97,188,408
+0.14(+5.26%)
Apr 21, 2016
2.686
2.743
2.595
2.603
97,436,208
-0.05(-1.72%)
Apr 20, 2016
2.595
2.701
2.578
2.648
98,690,872
-0.00(-0.14%)
Apr 19, 2016
2.519
2.667
2.511
2.652
97,897,112
+0.18(+7.23%)
Apr 18, 2016
2.401
2.584
2.370
2.473
110,926,408
-0.08(-3.27%)
Apr 15, 2016
2.485
2.618
2.416
2.557
96,920,184
+0.05(+1.82%)
Apr 14, 2016
2.572
2.591
2.428
2.511
99,622,664
-0.05(-1.93%)
Apr 13, 2016
2.542
2.572
2.439
2.561
133,614,632
+0.11(+4.67%)
Apr 12, 2016
2.283
2.473
2.249
2.447
149,929,008
+0.21(+9.17%)
Apr 11, 2016
2.272
2.291
2.230
2.241
100,833,720
+0.05(+2.43%)
Apr 08, 2016
2.154
2.218
2.146
2.188
85,485,832
+0.16(+8.08%)
Apr 07, 2016
2.013
2.066
1.982
2.024
60,472,824
+0.00(+0.00%)
Apr 06, 2016
2.020
2.100
1.986
2.024
70,477,904
+0.00(+0.00%)
Apr 05, 2016
2.013
2.077
1.975
2.024
60,238,280
+0.01(+0.38%)
Apr 04, 2016
2.138
2.203
1.998
2.017
84,562,944
-0.22(-9.71%)
Apr 01, 2016
2.146
2.241
2.114
2.233
61,221,268
+0.01(+0.51%)
Mar 31, 2016
2.256
2.313
2.195
2.222
61,114,308
-0.01(-0.34%)
Mar 30, 2016
2.275
2.359
2.218
2.230
101,436,256
+0.01(+0.51%)
Mar 29, 2016
2.131
2.260
2.100
2.218
71,493,216
+0.02(+0.69%)
Mar 28, 2016
2.127
2.222
2.074
2.203
67,962,288
+0.15(+7.22%)
Mar 24, 2016
1.956
2.055
2.055
2.055
67,832,656
+0.02(+0.75%)
Mar 23, 2016
2.112
2.142
2.028
2.039
74,392,096
-0.16(-7.11%)
Mar 22, 2016
2.096
2.222
2.070
2.195
78,966,552
+0.05(+2.30%)
Mar 21, 2016
2.131
2.182
2.085
2.146
57,150,840
+0.03(+1.26%)
Mar 18, 2016
2.161
2.192
2.045
2.119
94,095,912
-0.02(-1.07%)
Mar 17, 2016
2.142
2.195
2.047
2.142
144,190,512
+0.19(+9.75%)
Mar 16, 2016
1.781
1.952
1.781
1.952
67,038,136
+0.13(+7.10%)
Mar 15, 2016
1.830
1.861
1.752
1.823
99,063,280
-0.16(-8.24%)
Mar 14, 2016
2.047
2.066
1.975
1.986
74,972,088
-0.12(-5.61%)
Mar 11, 2016
2.051
2.142
2.047
2.104
86,770,832
+0.07(+3.36%)
Mar 10, 2016
1.937
2.062
1.895
2.036
120,673,400
+0.08(+4.29%)
Mar 09, 2016
2.024
2.043
1.914
1.952
107,333,376
+0.02(+1.18%)
Mar 08, 2016
1.998
2.020
1.861
1.929
131,891,112
-0.06(-2.87%)
Mar 07, 2016
2.005
2.036
1.933
1.986
135,066,880
-0.02(-0.76%)
Mar 04, 2016
1.998
2.062
1.914
2.001
249,622,304
+0.21(+11.68%)
Mar 03, 2016
1.617
1.849
1.598
1.792
188,351,920
+0.23(+14.60%)
Mar 02, 2016
1.419
1.571
1.408
1.564
88,463,560
+0.12(+8.44%)
Mar 01, 2016
1.396
1.457
1.351
1.442
79,966,776
+0.07(+5.28%)
Feb 29, 2016
1.381
1.415
1.355
1.370
71,125,520
+0.08(+6.51%)
Feb 26, 2016
1.381
1.389
1.286
1.286
71,756,648
-0.05(-3.43%)
Feb 25, 2016
1.374
1.389
1.305
1.332
59,363,636
+0.00(+0.00%)
Feb 24, 2016
1.282
1.351
1.265
1.332
57,529,540
-0.02(-1.13%)
Feb 23, 2016
1.385
1.404
1.324
1.347
67,546,688
-0.05(-3.80%)
Feb 22, 2016
1.275
1.408
1.271
1.400
85,553,096
+0.20(+16.83%)
Feb 19, 2016
1.202
1.214
1.168
1.199
38,636,392
-0.03(-2.48%)
Feb 18, 2016
1.309
1.313
1.219
1.229
55,924,528
-0.06(-5.00%)
Feb 17, 2016
1.202
1.317
1.195
1.294
90,779,704
+0.13(+11.11%)
Feb 16, 2016
1.225
1.227
1.157
1.164
55,224,180
-0.02(-1.92%)
Feb 12, 2016
1.176
1.187
1.187
1.187
68,163,280
+0.08(+7.59%)
Feb 11, 2016
1.122
1.141
1.081
1.103
75,372,336
-0.06(-5.54%)
Feb 10, 2016
1.157
1.187
1.126
1.168
94,369,528
+0.03(+2.68%)
Feb 09, 2016
1.161
1.183
1.096
1.138
62,163,640
-0.05(-4.17%)
Feb 08, 2016
1.214
1.218
1.172
1.187
38,685,972
-0.05(-3.70%)
Feb 05, 2016
1.297
1.301
1.229
1.233
48,818,740
-0.07(-5.54%)
Feb 04, 2016
1.229
1.366
1.229
1.305
171,223,952
+0.11(+9.58%)
Feb 03, 2016
1.195
1.206
1.115
1.191
60,882,788
+0.06(+5.03%)
Feb 02, 2016
1.202
1.206
1.126
1.134
61,278,936
-0.12(-9.42%)
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
.