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 (%)
Feb 29, 2016
1.292
1.324
1.267
1.282
76,014,768
+0.08(+6.51%)
Feb 26, 2016
1.292
1.299
1.203
1.203
76,689,280
-0.04(-3.43%)
Feb 25, 2016
1.285
1.299
1.221
1.246
63,444,360
+0.00(+0.00%)
Feb 24, 2016
1.200
1.264
1.184
1.246
61,484,188
-0.01(-1.13%)
Feb 23, 2016
1.296
1.314
1.239
1.260
72,189,928
-0.05(-3.80%)
Feb 22, 2016
1.193
1.317
1.189
1.310
91,434,112
+0.19(+16.83%)
Feb 19, 2016
1.125
1.136
1.093
1.121
41,292,304
-0.03(-2.48%)
Feb 18, 2016
1.225
1.228
1.141
1.150
59,768,848
-0.06(-5.00%)
Feb 17, 2016
1.125
1.232
1.118
1.210
97,020,008
+0.12(+11.11%)
Feb 16, 2016
1.146
1.148
1.082
1.089
59,020,356
-0.02(-1.92%)
Feb 12, 2016
1.100
1.111
1.111
1.111
72,848,904
+0.08(+7.59%)
Feb 11, 2016
1.050
1.068
1.011
1.032
80,553,520
-0.06(-5.54%)
Feb 10, 2016
1.082
1.111
1.054
1.093
100,856,600
+0.03(+2.68%)
Feb 09, 2016
1.086
1.107
1.025
1.064
66,436,840
-0.05(-4.17%)
Feb 08, 2016
1.136
1.139
1.097
1.111
41,345,292
-0.04(-3.70%)
Feb 05, 2016
1.214
1.218
1.150
1.153
52,174,596
-0.07(-5.54%)
Feb 04, 2016
1.150
1.278
1.150
1.221
182,994,096
+0.11(+9.58%)
Feb 03, 2016
1.118
1.129
1.043
1.114
65,067,944
+0.05(+5.03%)
Feb 02, 2016
1.125
1.129
1.054
1.061
65,491,320
-0.11(-9.42%)
Feb 01, 2016
1.214
1.216
1.153
1.171
69,204,600
-0.06(-5.19%)
Jan 29, 2016
1.189
1.235
1.157
1.235
107,535,840
+0.10(+8.44%)
Jan 28, 2016
1.242
1.246
1.086
1.139
120,903,976
+0.02(+2.24%)
Jan 27, 2016
1.043
1.178
1.040
1.114
118,606,176
+0.07(+6.83%)
Jan 26, 2016
1.050
1.057
1.011
1.043
65,097,516
+0.00(+0.34%)
Jan 25, 2016
1.057
1.082
1.040
1.040
42,661,452
-0.04(-3.63%)
Jan 22, 2016
1.132
1.157
1.061
1.079
87,855,368
+0.02(+1.68%)
Jan 21, 2016
1.029
1.100
1.015
1.061
76,264,360
+0.01(+1.36%)
Jan 20, 2016
1.025
1.072
0.9648
1.047
125,152,672
-0.02(-2.33%)
Jan 19, 2016
1.143
1.146
1.072
1.072
65,033,496
-0.09(-7.95%)
Jan 15, 2016
1.189
1.164
1.164
1.164
91,200,520
-0.12(-9.17%)
Jan 14, 2016
1.186
1.285
1.164
1.282
94,673,888
+0.09(+7.46%)
Jan 13, 2016
1.260
1.292
1.189
1.193
55,743,940
-0.05(-4.01%)
Jan 12, 2016
1.303
1.314
1.186
1.242
120,800,824
-0.08(-5.93%)
Jan 11, 2016
1.353
1.353
1.299
1.321
69,955,736
-0.01(-1.07%)
Jan 08, 2016
1.399
1.410
1.332
1.335
65,393,128
-0.02(-1.57%)
Jan 07, 2016
1.356
1.410
1.339
1.356
76,109,656
-0.05(-3.54%)
Jan 06, 2016
1.442
1.445
1.406
1.406
76,371,200
-0.08(-5.50%)
Jan 05, 2016
1.517
1.520
1.463
1.488
48,764,924
-0.03(-1.88%)
Jan 04, 2016
1.538
1.574
1.492
1.517
64,045,600
-0.01(-0.93%)
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%)
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
.