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: 4:10 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 (%)
May 31, 2016
2.155
2.217
2.053
2.053
99,210,552
-0.08(-3.60%)
May 27, 2016
2.195
2.130
2.130
2.130
94,252,664
-0.08(-3.63%)
May 26, 2016
2.297
2.334
2.202
2.210
75,521,032
-0.05(-2.10%)
May 25, 2016
2.308
2.326
2.221
2.257
115,437,760
+0.00(+0.16%)
May 24, 2016
2.337
2.341
2.224
2.254
77,404,072
+0.01(+0.49%)
May 23, 2016
2.254
2.294
2.206
2.243
95,969,080
-0.11(-4.65%)
May 20, 2016
2.429
2.494
2.345
2.352
92,547,656
+0.01(+0.47%)
May 19, 2016
2.367
2.396
2.243
2.341
105,107,008
-0.12(-4.89%)
May 18, 2016
2.520
2.585
2.458
2.461
79,154,920
-0.12(-4.80%)
May 17, 2016
2.593
2.652
2.522
2.585
64,308,688
-0.02(-0.84%)
May 16, 2016
2.582
2.684
2.582
2.607
64,808,976
+0.10(+3.92%)
May 13, 2016
2.636
2.687
2.469
2.509
91,367,680
-0.17(-6.39%)
May 12, 2016
2.713
2.793
2.615
2.680
71,684,944
-0.03(-0.94%)
May 11, 2016
2.735
2.804
2.622
2.706
92,659,720
+0.03(+0.95%)
May 10, 2016
2.567
2.680
2.567
2.680
60,881,780
+0.19(+7.61%)
May 09, 2016
2.622
2.622
2.301
2.491
128,182,704
-0.18(-6.82%)
May 06, 2016
2.538
2.706
2.509
2.673
69,563,072
+0.09(+3.68%)
May 05, 2016
2.764
2.786
2.523
2.578
100,978,096
-0.09(-3.42%)
May 04, 2016
2.662
2.724
2.622
2.669
80,176,408
+0.05(+2.09%)
May 03, 2016
2.677
2.680
2.585
2.615
87,374,640
-0.15(-5.41%)
May 02, 2016
2.753
2.806
2.666
2.764
82,570,304
-0.05(-1.69%)
Apr 29, 2016
2.881
2.914
2.758
2.811
99,295,504
+0.00(+0.13%)
Apr 28, 2016
2.779
2.910
2.742
2.808
133,895,592
+0.04(+1.58%)
Apr 27, 2016
2.673
2.775
2.644
2.764
102,836,760
+0.13(+4.99%)
Apr 26, 2016
2.593
2.658
2.540
2.633
64,937,268
+0.11(+4.18%)
Apr 25, 2016
2.640
2.651
2.498
2.527
82,775,360
-0.10(-3.75%)
Apr 22, 2016
2.498
2.669
2.487
2.625
101,410,176
+0.13(+5.26%)
Apr 21, 2016
2.574
2.629
2.487
2.494
101,668,752
-0.04(-1.72%)
Apr 20, 2016
2.487
2.589
2.471
2.538
102,977,912
-0.00(-0.14%)
Apr 19, 2016
2.414
2.556
2.407
2.542
102,149,672
+0.17(+7.23%)
Apr 18, 2016
2.301
2.476
2.272
2.370
115,744,952
-0.08(-3.27%)
Apr 15, 2016
2.381
2.509
2.316
2.450
101,130,304
+0.04(+1.82%)
Apr 14, 2016
2.465
2.483
2.326
2.407
103,950,176
-0.05(-1.93%)
Apr 13, 2016
2.436
2.465
2.337
2.454
139,418,720
+0.11(+4.67%)
Apr 12, 2016
2.188
2.370
2.155
2.345
156,441,792
+0.20(+9.17%)
Apr 11, 2016
2.177
2.195
2.137
2.148
105,213,840
+0.05(+2.43%)
Apr 08, 2016
2.064
2.126
2.057
2.097
89,199,256
+0.16(+8.08%)
Apr 07, 2016
1.929
1.980
1.900
1.940
63,099,708
+0.00(+0.00%)
Apr 06, 2016
1.936
2.013
1.903
1.940
73,539,400
+0.00(+0.00%)
Apr 05, 2016
1.929
1.991
1.893
1.940
62,854,972
+0.01(+0.38%)
Apr 04, 2016
2.049
2.111
1.914
1.933
88,236,280
-0.21(-9.71%)
Apr 01, 2016
2.057
2.148
2.026
2.140
63,880,664
+0.01(+0.51%)
Mar 31, 2016
2.162
2.217
2.104
2.130
63,769,056
-0.01(-0.34%)
Mar 30, 2016
2.181
2.261
2.126
2.137
105,842,552
+0.01(+0.51%)
Mar 29, 2016
2.042
2.166
2.013
2.126
74,598,808
+0.01(+0.69%)
Mar 28, 2016
2.038
2.130
1.987
2.111
70,914,504
+0.14(+7.22%)
Mar 24, 2016
1.874
1.969
1.969
1.969
70,779,240
+0.01(+0.75%)
Mar 23, 2016
2.024
2.053
1.944
1.955
77,623,616
-0.15(-7.11%)
Mar 22, 2016
2.009
2.130
1.984
2.104
82,396,784
+0.05(+2.30%)
Mar 21, 2016
2.042
2.091
1.998
2.057
59,633,420
+0.03(+1.26%)
Mar 18, 2016
2.071
2.100
1.960
2.031
98,183,352
-0.02(-1.07%)
Mar 17, 2016
2.053
2.104
1.962
2.053
150,454,016
+0.18(+9.75%)
Mar 16, 2016
1.707
1.871
1.707
1.871
69,950,208
+0.12(+7.10%)
Mar 15, 2016
1.754
1.783
1.679
1.747
103,366,496
-0.16(-8.24%)
Mar 14, 2016
1.962
1.980
1.893
1.903
78,228,808
-0.11(-5.61%)
Mar 11, 2016
1.965
2.053
1.962
2.017
90,540,080
+0.07(+3.36%)
Mar 10, 2016
1.856
1.976
1.816
1.951
125,915,336
+0.08(+4.29%)
Mar 09, 2016
1.940
1.958
1.834
1.871
111,995,840
+0.02(+1.18%)
Mar 08, 2016
1.914
1.936
1.783
1.849
137,620,336
-0.05(-2.87%)
Mar 07, 2016
1.922
1.951
1.852
1.903
140,934,048
-0.01(-0.76%)
Mar 04, 2016
1.914
1.976
1.834
1.918
260,465,664
+0.20(+11.68%)
Mar 03, 2016
1.550
1.772
1.532
1.718
196,533,744
+0.22(+14.60%)
Mar 02, 2016
1.360
1.506
1.349
1.499
92,306,328
+0.12(+8.44%)
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
.