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
)
14.54
-0.63 (-4.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2015
1.495
1.531
1.531
1.531
30,778,526
+0.02(+1.18%)
Dec 30, 2015
1.524
1.538
1.495
1.513
36,529,460
-0.06(-3.85%)
Dec 29, 2015
1.616
1.634
1.552
1.574
36,200,884
-0.01(-0.67%)
Dec 28, 2015
1.566
1.595
1.556
1.584
32,707,016
-0.03(-1.77%)
Dec 24, 2015
1.634
1.613
1.613
1.613
29,669,310
-0.00(-0.22%)
Dec 23, 2015
1.566
1.616
1.556
1.616
54,187,052
+0.09(+6.07%)
Dec 22, 2015
1.470
1.531
1.449
1.524
42,443,368
+0.06(+4.14%)
Dec 21, 2015
1.527
1.538
1.435
1.463
72,993,888
-0.09(-5.52%)
Dec 18, 2015
1.566
1.602
1.527
1.549
91,472,008
-0.04(-2.47%)
Dec 17, 2015
1.673
1.677
1.572
1.588
54,586,868
-0.07(-4.29%)
Dec 16, 2015
1.609
1.659
1.559
1.659
90,036,120
+0.01(+0.65%)
Dec 15, 2015
1.648
1.673
1.615
1.648
57,150,524
+0.05(+2.89%)
Dec 14, 2015
1.588
1.627
1.570
1.602
66,053,484
+0.01(+0.45%)
Dec 11, 2015
1.684
1.688
1.591
1.595
90,245,416
-0.09(-5.29%)
Dec 10, 2015
1.723
1.762
1.677
1.684
83,289,272
-0.10(-5.40%)
Dec 09, 2015
1.727
1.830
1.727
1.780
140,486,736
+0.09(+5.04%)
Dec 08, 2015
1.570
1.709
1.548
1.695
118,832,064
+0.07(+4.16%)
Dec 07, 2015
1.688
1.688
1.602
1.627
71,102,912
-0.08(-4.59%)
Dec 04, 2015
1.769
1.773
1.698
1.705
79,285,232
-0.11(-5.89%)
Dec 03, 2015
1.880
1.887
1.794
1.812
110,856,104
+0.05(+2.83%)
Dec 02, 2015
1.684
1.769
1.673
1.762
105,551,200
+0.07(+4.43%)
Dec 01, 2015
1.716
1.734
1.680
1.688
51,978,796
-0.01(-0.63%)
Nov 30, 2015
1.723
1.766
1.698
1.698
104,947,184
-0.06(-3.25%)
Nov 27, 2015
1.816
1.819
1.748
1.755
36,490,912
-0.07(-3.71%)
Nov 25, 2015
1.869
1.823
1.823
1.823
68,334,240
-0.16(-8.08%)
Nov 24, 2015
1.883
2.024
1.883
1.983
96,593,104
+0.12(+6.30%)
Nov 23, 2015
1.837
1.876
1.826
1.866
64,289,016
+0.04(+1.95%)
Nov 20, 2015
1.794
1.866
1.791
1.830
59,945,164
+0.02(+0.98%)
Nov 19, 2015
1.819
1.841
1.744
1.812
106,553,320
+0.01(+0.39%)
Nov 18, 2015
1.784
1.833
1.759
1.805
74,397,120
+0.07(+4.32%)
Nov 17, 2015
1.759
1.794
1.716
1.730
68,328,408
-0.04(-2.21%)
Nov 16, 2015
1.655
1.784
1.645
1.769
77,701,784
+0.14(+8.75%)
Nov 13, 2015
1.691
1.695
1.599
1.627
126,533,440
-0.05(-2.97%)
Nov 12, 2015
1.688
1.737
1.673
1.677
64,805,676
-0.05(-3.09%)
Nov 11, 2015
1.798
1.801
1.709
1.730
80,026,424
-0.02(-1.42%)
Nov 10, 2015
1.734
1.780
1.691
1.755
90,408,000
+0.01(+0.82%)
Nov 09, 2015
1.784
1.819
1.727
1.741
88,902,312
-0.06(-3.36%)
Nov 06, 2015
1.794
1.816
1.741
1.801
87,842,440
-0.04(-2.13%)
Nov 05, 2015
1.830
1.908
1.809
1.841
76,511,488
-0.02(-1.34%)
Nov 04, 2015
1.969
2.004
1.841
1.866
86,469,280
-0.11(-5.59%)
Nov 03, 2015
1.801
2.010
1.798
1.976
125,879,648
+0.19(+10.56%)
Nov 02, 2015
1.730
1.787
1.702
1.787
41,693,664
+0.05(+2.87%)
Oct 30, 2015
1.730
1.752
1.680
1.737
57,242,360
+0.02(+1.24%)
Oct 29, 2015
1.698
1.777
1.691
1.716
50,323,492
+0.01(+0.63%)
Oct 28, 2015
1.688
1.784
1.677
1.705
79,844,872
+0.03(+1.91%)
Oct 27, 2015
1.716
1.716
1.663
1.673
75,011,448
-0.08(-4.47%)
Oct 26, 2015
1.777
1.784
1.730
1.752
68,446,904
-0.02(-1.20%)
Oct 23, 2015
1.780
1.823
1.752
1.773
67,896,608
-0.00(-0.20%)
Oct 22, 2015
1.759
1.794
1.737
1.777
67,730,712
+0.07(+4.39%)
Oct 21, 2015
1.734
1.741
1.686
1.702
59,449,300
-0.06(-3.24%)
Oct 20, 2015
1.794
1.833
1.752
1.759
74,412,408
-0.02(-1.00%)
Oct 19, 2015
1.741
1.787
1.709
1.777
68,348,104
-0.03(-1.77%)
Oct 16, 2015
1.816
1.830
1.734
1.809
65,746,252
-0.00(-0.20%)
Oct 15, 2015
1.755
1.812
1.695
1.812
98,729,496
+0.02(+1.19%)
Oct 14, 2015
1.794
1.837
1.748
1.791
106,140,432
+0.00(+0.00%)
Oct 13, 2015
1.873
1.905
1.784
1.791
116,074,856
-0.14(-7.20%)
Oct 12, 2015
1.979
2.015
1.898
1.930
80,910,984
-0.09(-4.41%)
Oct 09, 2015
2.079
2.090
1.997
2.019
140,138,000
-0.00(-0.18%)
Oct 08, 2015
1.869
2.044
1.866
2.022
108,770,128
+0.11(+5.77%)
Oct 07, 2015
1.947
2.061
1.866
1.912
203,038,416
+0.07(+4.07%)
Oct 06, 2015
1.766
1.876
1.748
1.837
118,895,600
+0.10(+5.52%)
Oct 05, 2015
1.702
1.769
1.677
1.741
116,479,016
+0.09(+5.39%)
Oct 02, 2015
1.474
1.688
1.467
1.652
129,919,088
+0.17(+11.27%)
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
.