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 29, 2017
3.663
3.663
3.663
0
+0.02(+0.68%)
Dec 28, 2017
3.642
3.653
3.624
3.639
19,592,702
+0.04(+1.19%)
Dec 27, 2017
3.639
3.667
3.585
3.596
27,585,234
-0.02(-0.59%)
Dec 26, 2017
3.585
3.621
3.558
3.617
23,547,352
+0.06(+1.70%)
Dec 22, 2017
3.596
3.603
3.550
3.557
25,947,742
-0.05(-1.28%)
Dec 21, 2017
3.489
3.606
3.478
3.603
52,351,936
+0.13(+3.79%)
Dec 20, 2017
3.443
3.478
3.412
3.471
32,173,566
+0.05(+1.35%)
Dec 19, 2017
3.404
3.436
3.393
3.425
23,304,254
+0.00(+0.10%)
Dec 18, 2017
3.428
3.485
3.409
3.421
39,159,184
+0.06(+1.91%)
Dec 15, 2017
3.432
3.432
3.350
3.357
49,918,024
-0.02(-0.53%)
Dec 14, 2017
3.379
3.444
3.368
3.375
41,920,756
-0.05(-1.56%)
Dec 13, 2017
3.535
3.557
3.404
3.428
52,359,832
-0.11(-3.12%)
Dec 12, 2017
3.411
3.550
3.400
3.539
64,137,628
+0.07(+2.05%)
Dec 11, 2017
3.464
3.493
3.453
3.468
31,215,538
+0.01(+0.41%)
Dec 08, 2017
3.517
3.521
3.443
3.453
50,545,204
+0.02(+0.52%)
Dec 07, 2017
3.389
3.489
3.389
3.436
49,631,224
-0.10(-2.82%)
Dec 06, 2017
3.525
3.574
3.466
3.535
50,516,972
+0.03(+0.81%)
Dec 05, 2017
3.585
3.606
3.486
3.507
38,307,804
-0.03(-0.91%)
Dec 04, 2017
3.517
3.610
3.517
3.539
41,304,072
+0.03(+0.81%)
Dec 01, 2017
3.521
3.574
3.507
3.510
43,122,504
+0.05(+1.44%)
Nov 30, 2017
3.482
3.514
3.400
3.460
59,516,292
-0.03(-0.92%)
Nov 29, 2017
3.571
3.578
3.491
3.493
53,935,692
-0.12(-3.44%)
Nov 28, 2017
3.610
3.667
3.598
3.617
29,434,882
+0.01(+0.40%)
Nov 27, 2017
3.624
3.639
3.587
3.603
30,095,390
-0.07(-1.94%)
Nov 24, 2017
3.681
3.695
3.660
3.674
14,805,879
+0.02(+0.58%)
Nov 22, 2017
3.603
3.681
3.596
3.653
31,588,294
+0.08(+2.29%)
Nov 21, 2017
3.653
3.688
3.564
3.571
56,994,760
-0.05(-1.38%)
Nov 20, 2017
3.574
3.639
3.564
3.621
19,896,602
+0.01(+0.30%)
Nov 17, 2017
3.578
3.640
3.542
3.610
34,534,924
+0.06(+1.71%)
Nov 16, 2017
3.560
3.596
3.496
3.550
62,266,504
+0.05(+1.42%)
Nov 15, 2017
3.389
3.532
3.350
3.500
46,299,872
+0.05(+1.55%)
Nov 14, 2017
3.695
3.710
3.439
3.446
103,534,264
-0.33(-8.85%)
Nov 13, 2017
3.763
3.831
3.742
3.781
34,772,156
-0.03(-0.84%)
Nov 10, 2017
3.820
3.856
3.774
3.813
29,982,474
-0.05(-1.20%)
Nov 09, 2017
3.845
3.898
3.831
3.859
33,399,154
-0.02(-0.64%)
Nov 08, 2017
3.838
3.888
3.790
3.884
50,077,496
+0.11(+2.83%)
Nov 07, 2017
3.934
3.952
3.752
3.777
79,718,440
-0.20(-5.01%)
Nov 06, 2017
3.841
3.980
3.838
3.977
53,035,496
+0.17(+4.49%)
Nov 03, 2017
3.838
3.845
3.735
3.806
54,197,864
-0.04(-1.02%)
Nov 02, 2017
3.824
3.852
3.783
3.845
33,879,052
-0.01(-0.28%)
Nov 01, 2017
3.834
3.881
3.831
3.856
52,452,728
+0.06(+1.69%)
Oct 31, 2017
3.774
3.825
3.763
3.792
38,303,276
+0.02(+0.47%)
Oct 30, 2017
3.781
3.852
3.763
3.774
58,397,344
-0.05(-1.21%)
Oct 27, 2017
3.713
3.834
3.695
3.820
51,153,528
+0.12(+3.27%)
Oct 26, 2017
3.735
3.761
3.685
3.699
32,539,382
-0.04(-1.14%)
Oct 25, 2017
3.731
3.742
3.660
3.742
32,917,168
+0.05(+1.25%)
Oct 24, 2017
3.646
3.699
3.614
3.695
28,647,418
+0.06(+1.66%)
Oct 23, 2017
3.695
3.628
3.635
31,102,340
-0.05(-1.35%)
Oct 20, 2017
3.710
3.735
3.681
3.685
25,791,686
-0.01(-0.38%)
Oct 19, 2017
3.667
3.706
3.660
3.699
34,843,572
-0.02(-0.57%)
Oct 18, 2017
3.742
3.749
3.703
3.720
29,542,888
-0.01(-0.38%)
Oct 17, 2017
3.728
3.742
3.687
3.735
34,118,936
+0.00(+0.10%)
Oct 16, 2017
3.774
3.784
3.710
3.731
27,717,330
-0.00(-0.10%)
Oct 13, 2017
3.756
3.798
3.724
3.735
42,259,804
+0.03(+0.87%)
Oct 12, 2017
3.703
3.719
3.676
3.703
26,983,826
-0.03(-0.86%)
Oct 11, 2017
3.752
3.760
3.711
3.735
25,034,542
+0.01(+0.19%)
Oct 10, 2017
3.745
3.760
3.710
3.728
31,866,646
+0.06(+1.75%)
Oct 09, 2017
3.671
3.676
3.626
3.663
26,241,660
-0.01(-0.29%)
Oct 06, 2017
3.663
3.692
3.644
3.674
34,089,972
-0.06(-1.71%)
Oct 05, 2017
3.774
3.820
3.738
3.738
43,260,984
+0.04(+0.96%)
Oct 04, 2017
3.738
3.770
3.688
3.703
44,523,112
-0.04(-1.14%)
Oct 03, 2017
3.631
3.763
3.621
3.745
70,511,064
+0.16(+4.47%)
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
.