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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 29, 2017
3.556
3.563
3.503
3.517
30,378,640
+0.01(+0.20%)
Sep 28, 2017
3.503
3.542
3.466
3.510
49,075,440
+0.01(+0.20%)
Sep 27, 2017
3.566
3.577
3.456
3.503
52,126,620
-0.08(-2.15%)
Sep 26, 2017
3.612
3.647
3.566
3.580
56,354,616
-0.04(-1.16%)
Sep 25, 2017
3.647
3.657
3.598
3.622
37,968,236
+0.00(+0.00%)
Sep 22, 2017
3.601
3.654
3.573
3.622
37,898,212
+0.02(+0.58%)
Sep 21, 2017
3.647
3.671
3.579
3.601
46,533,180
-0.05(-1.34%)
Sep 20, 2017
3.538
3.661
3.503
3.650
77,848,824
+0.14(+3.99%)
Sep 19, 2017
3.524
3.545
3.482
3.510
25,348,312
-0.01(-0.40%)
Sep 18, 2017
3.517
3.559
3.495
3.524
36,592,244
-0.01(-0.20%)
Sep 15, 2017
3.493
3.554
3.487
3.531
36,933,564
+0.00(+0.00%)
Sep 14, 2017
3.524
3.570
3.495
3.531
35,249,900
+0.03(+0.80%)
Sep 13, 2017
3.458
3.524
3.447
3.503
39,300,424
+0.04(+1.11%)
Sep 12, 2017
3.475
3.531
3.454
3.465
39,375,568
-0.03(-0.90%)
Sep 11, 2017
3.482
3.528
3.465
3.496
46,316,136
+0.06(+1.84%)
Sep 08, 2017
3.524
3.524
3.416
3.433
49,286,012
-0.11(-3.16%)
Sep 07, 2017
3.503
3.556
3.500
3.545
50,971,404
+0.04(+1.10%)
Sep 06, 2017
3.391
3.514
3.384
3.507
88,874,112
+0.16(+4.93%)
Sep 05, 2017
3.374
3.384
3.293
3.342
70,303,272
+0.09(+2.69%)
Sep 01, 2017
3.195
3.290
3.181
3.255
63,737,452
+0.11(+3.45%)
Aug 31, 2017
3.100
3.163
3.093
3.146
45,209,728
+0.07(+2.16%)
Aug 30, 2017
3.156
3.167
3.072
3.079
46,463,464
-0.09(-2.87%)
Aug 29, 2017
3.139
3.177
3.135
3.170
27,933,816
-0.01(-0.33%)
Aug 28, 2017
3.227
3.230
3.163
3.181
36,084,736
-0.03(-0.98%)
Aug 25, 2017
3.212
3.248
3.205
3.212
31,675,070
+0.01(+0.44%)
Aug 24, 2017
3.205
3.223
3.170
3.198
28,871,412
+0.00(+0.00%)
Aug 23, 2017
3.153
3.212
3.118
3.198
44,811,412
+0.05(+1.67%)
Aug 22, 2017
3.139
3.179
3.132
3.146
57,587,444
+0.10(+3.22%)
Aug 21, 2017
3.118
3.125
3.037
3.048
40,602,156
-0.07(-2.14%)
Aug 18, 2017
3.041
3.131
3.002
3.114
61,540,136
+0.12(+4.10%)
Aug 17, 2017
3.002
3.057
2.988
2.992
32,410,988
-0.04(-1.27%)
Aug 16, 2017
3.037
3.062
3.013
3.030
45,128,824
+0.02(+0.70%)
Aug 15, 2017
2.981
3.016
2.960
3.009
31,214,984
+0.04(+1.42%)
Aug 14, 2017
2.967
3.027
2.957
2.967
36,559,380
-0.00(-0.12%)
Aug 11, 2017
2.960
3.008
2.946
2.971
39,670,136
-0.05(-1.62%)
Aug 10, 2017
3.114
3.121
2.992
3.020
52,489,116
-0.08(-2.60%)
Aug 09, 2017
3.093
3.118
3.065
3.100
29,687,818
-0.02(-0.56%)
Aug 08, 2017
3.128
3.170
3.113
3.118
37,772,900
-0.01(-0.45%)
Aug 07, 2017
3.104
3.146
3.093
3.132
32,370,088
+0.03(+0.90%)
Aug 04, 2017
3.111
3.130
3.072
3.104
28,897,628
-0.00(-0.11%)
Aug 03, 2017
3.167
3.167
3.093
3.107
40,271,404
-0.05(-1.55%)
Aug 02, 2017
3.055
3.188
3.046
3.156
58,378,380
+0.09(+3.09%)
Aug 01, 2017
3.079
3.093
3.041
3.062
30,767,330
-0.02(-0.79%)
Jul 31, 2017
3.065
3.104
3.030
3.086
50,564,036
+0.05(+1.50%)
Jul 28, 2017
3.037
3.065
3.015
3.041
33,269,310
-0.00(-0.11%)
Jul 27, 2017
3.043
3.048
3.002
3.044
38,755,248
+0.02(+0.69%)
Jul 26, 2017
3.041
3.058
3.006
3.023
34,293,668
-0.02(-0.69%)
Jul 25, 2017
3.051
3.079
3.027
3.044
40,748,096
+0.05(+1.64%)
Jul 24, 2017
2.985
3.020
2.971
2.995
28,663,034
+0.02(+0.83%)
Jul 21, 2017
3.034
3.048
2.960
2.971
43,103,864
-0.07(-2.42%)
Jul 20, 2017
3.100
3.104
3.025
3.044
43,528,844
-0.02(-0.57%)
Jul 19, 2017
3.034
3.076
3.013
3.062
42,231,272
+0.06(+1.86%)
Jul 18, 2017
2.985
3.013
2.960
3.006
39,600,592
+0.04(+1.42%)
Jul 17, 2017
2.995
2.999
2.950
2.964
39,224,472
-0.03(-0.94%)
Jul 14, 2017
2.990
3.002
2.964
2.992
45,990,112
+0.03(+1.07%)
Jul 13, 2017
2.974
2.988
2.932
2.960
45,120,408
+0.00(+0.12%)
Jul 12, 2017
2.911
2.974
2.862
2.957
94,522,960
+0.14(+4.98%)
Jul 11, 2017
2.726
2.850
2.719
2.817
62,969,656
+0.08(+3.08%)
Jul 10, 2017
2.705
2.743
2.705
2.733
36,959,952
+0.02(+0.78%)
Jul 07, 2017
2.750
2.754
2.676
2.712
52,931,692
-0.04(-1.40%)
Jul 06, 2017
2.799
2.810
2.719
2.750
51,496,920
-0.04(-1.26%)
Jul 05, 2017
2.824
2.827
2.750
2.785
49,207,260
-0.03(-1.12%)
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
.