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
)
14.58
-0.16 (-1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 28, 2017
3.032
3.132
3.028
3.076
70,596,904
+0.05(+1.58%)
Apr 27, 2017
3.097
3.097
2.991
3.028
70,767,272
-0.08(-2.63%)
Apr 26, 2017
3.097
3.202
3.093
3.110
60,789,736
-0.05(-1.73%)
Apr 25, 2017
3.066
3.175
3.052
3.165
50,490,540
+0.02(+0.65%)
Apr 24, 2017
3.141
3.173
3.100
3.144
58,979,480
+0.07(+2.22%)
Apr 21, 2017
3.066
3.090
3.044
3.076
72,070,976
+0.00(+0.11%)
Apr 20, 2017
3.080
3.121
3.042
3.073
72,613,720
+0.03(+1.01%)
Apr 19, 2017
3.179
3.196
3.028
3.042
87,852,200
-0.12(-3.78%)
Apr 18, 2017
3.196
3.243
3.142
3.162
49,849,012
-0.06(-1.91%)
Apr 17, 2017
3.172
3.223
3.138
3.223
70,971,848
+0.06(+1.94%)
Apr 13, 2017
3.301
3.312
3.155
3.162
74,858,040
-0.14(-4.14%)
Apr 12, 2017
3.329
3.332
3.276
3.298
61,679,056
-0.02(-0.72%)
Apr 11, 2017
3.380
3.380
3.267
3.322
69,425,928
-0.05(-1.62%)
Apr 10, 2017
3.356
3.404
3.329
3.377
58,944,544
+0.04(+1.33%)
Apr 07, 2017
3.346
3.386
3.315
3.332
71,407,648
+0.03(+0.93%)
Apr 06, 2017
3.336
3.397
3.267
3.301
65,998,904
-0.04(-1.23%)
Apr 05, 2017
3.435
3.472
3.327
3.342
66,764,188
-0.05(-1.61%)
Apr 04, 2017
3.322
3.401
3.295
3.397
53,551,336
+0.07(+2.05%)
Apr 03, 2017
3.349
3.363
3.298
3.329
54,543,808
+0.02(+0.62%)
Mar 31, 2017
3.243
3.336
3.223
3.308
64,626,792
+0.04(+1.15%)
Mar 30, 2017
3.298
3.329
3.264
3.271
53,899,960
-0.03(-0.83%)
Mar 29, 2017
3.192
3.315
3.192
3.298
61,057,236
+0.12(+3.76%)
Mar 28, 2017
3.151
3.192
3.127
3.179
60,610,104
+0.05(+1.64%)
Mar 27, 2017
2.998
3.130
2.977
3.127
61,692,200
+0.03(+1.10%)
Mar 24, 2017
3.110
3.131
3.069
3.093
74,286,848
+0.00(+0.11%)
Mar 23, 2017
3.069
3.144
3.066
3.090
92,495,048
-0.02(-0.66%)
Mar 22, 2017
3.056
3.138
3.018
3.110
107,016,456
+0.10(+3.41%)
Mar 21, 2017
3.109
3.127
2.970
3.008
101,562,856
-0.12(-3.93%)
Mar 20, 2017
3.011
3.148
3.008
3.131
70,655,400
+0.09(+2.92%)
Mar 17, 2017
3.155
3.182
3.013
3.042
105,116,736
-0.10(-3.05%)
Mar 16, 2017
3.226
3.230
3.121
3.138
69,077,048
-0.06(-1.92%)
Mar 15, 2017
3.124
3.223
3.066
3.199
84,286,280
+0.11(+3.65%)
Mar 14, 2017
3.127
3.127
3.028
3.086
106,131,104
-0.13(-4.14%)
Mar 13, 2017
3.196
3.223
3.165
3.220
41,151,664
+0.02(+0.53%)
Mar 10, 2017
3.230
3.230
3.156
3.202
59,193,656
+0.04(+1.30%)
Mar 09, 2017
3.182
3.192
3.093
3.162
88,453,952
-0.03(-1.07%)
Mar 08, 2017
3.397
3.407
3.192
3.196
85,831,728
-0.26(-7.51%)
Mar 07, 2017
3.506
3.506
3.448
3.455
27,007,282
+0.00(+0.00%)
Mar 06, 2017
3.503
3.503
3.424
3.455
27,880,558
-0.03(-0.88%)
Mar 03, 2017
3.438
3.496
3.418
3.486
36,657,344
+0.08(+2.41%)
Mar 02, 2017
3.544
3.571
3.401
3.404
67,171,608
-0.21(-5.77%)
Mar 01, 2017
3.500
3.629
3.496
3.612
55,968,036
+0.17(+4.96%)
Feb 28, 2017
3.486
3.520
3.421
3.441
36,361,028
-0.05(-1.37%)
Feb 27, 2017
3.488
3.527
3.441
3.489
54,473,300
+0.00(+0.00%)
Feb 24, 2017
3.561
3.561
3.476
3.489
73,008,024
-0.17(-4.58%)
Feb 23, 2017
3.762
3.766
3.622
3.657
45,216,572
-0.02(-0.46%)
Feb 22, 2017
3.721
3.745
3.643
3.674
33,981,048
-0.10(-2.54%)
Feb 21, 2017
3.814
3.817
3.742
3.769
49,568,996
+0.09(+2.51%)
Feb 17, 2017
3.677
3.677
3.677
0
-0.04(-1.10%)
Feb 16, 2017
3.786
3.797
3.713
3.718
45,933,220
-0.02(-0.64%)
Feb 15, 2017
3.715
3.773
3.704
3.742
43,337,452
+0.02(+0.46%)
Feb 14, 2017
3.670
3.732
3.619
3.725
45,803,580
+0.12(+3.22%)
Feb 13, 2017
3.605
3.633
3.581
3.609
56,868,848
+0.05(+1.44%)
Feb 10, 2017
3.537
3.585
3.506
3.558
62,301,416
+0.10(+2.76%)
Feb 09, 2017
3.496
3.537
3.445
3.462
37,542,476
-0.03(-0.98%)
Feb 08, 2017
3.397
3.510
3.346
3.496
73,077,776
+0.05(+1.59%)
Feb 07, 2017
3.479
3.489
3.424
3.441
41,488,956
-0.04(-1.08%)
Feb 06, 2017
3.561
3.561
3.465
3.479
42,337,108
-0.05(-1.36%)
Feb 03, 2017
3.496
3.559
3.479
3.527
58,091,976
+0.06(+1.77%)
Feb 02, 2017
3.558
3.575
3.441
3.465
56,374,836
-0.03(-0.78%)
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
.