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 (%)
Mar 31, 2015
2.108
2.168
2.065
2.140
83,818,480
+0.03(+1.35%)
Mar 30, 2015
2.035
2.122
2.029
2.111
72,754,256
+0.08(+4.03%)
Mar 27, 2015
2.040
2.079
1.994
2.029
86,152,520
-0.03(-1.55%)
Mar 26, 2015
2.172
2.197
2.047
2.061
127,160,104
-0.09(-3.98%)
Mar 25, 2015
2.140
2.179
2.111
2.147
158,765,264
+0.05(+2.55%)
Mar 24, 2015
2.111
2.129
2.061
2.093
90,462,440
+0.02(+0.86%)
Mar 23, 2015
2.033
2.097
2.029
2.076
104,071,824
+0.09(+4.29%)
Mar 20, 2015
1.933
2.001
1.923
1.990
86,406,912
+0.12(+6.27%)
Mar 19, 2015
1.962
1.972
1.866
1.873
97,555,104
-0.14(-7.07%)
Mar 18, 2015
1.880
2.019
1.862
2.015
156,523,824
+0.10(+5.01%)
Mar 17, 2015
1.784
1.923
1.782
1.919
120,579,800
+0.11(+5.89%)
Mar 16, 2015
1.809
1.826
1.752
1.812
89,126,448
+0.03(+1.60%)
Mar 13, 2015
1.794
1.798
1.744
1.784
159,641,984
-0.07(-3.84%)
Mar 12, 2015
1.951
1.997
1.844
1.855
90,737,608
-0.07(-3.70%)
Mar 11, 2015
1.894
1.944
1.880
1.926
91,597,736
+0.04(+2.08%)
Mar 10, 2015
1.994
2.008
1.887
1.887
181,227,872
-0.10(-5.19%)
Mar 09, 2015
2.072
2.086
1.987
1.990
121,103,168
-0.13(-6.21%)
Mar 06, 2015
2.136
2.154
2.108
2.122
101,180,840
-0.04(-1.97%)
Mar 05, 2015
2.175
2.186
2.140
2.165
87,444,312
-0.04(-1.62%)
Mar 04, 2015
2.236
2.282
2.179
2.200
117,719,424
-0.08(-3.59%)
Mar 03, 2015
2.339
2.350
2.282
2.282
74,950,208
+0.01(+0.63%)
Mar 02, 2015
2.357
2.360
2.261
2.268
96,278,256
-0.09(-3.92%)
Feb 27, 2015
2.279
2.384
2.271
2.360
104,328,416
+0.12(+5.41%)
Feb 26, 2015
2.279
2.293
2.232
2.239
85,858,008
-0.07(-3.08%)
Feb 25, 2015
2.246
2.314
2.243
2.311
194,835,680
-0.13(-5.39%)
Feb 24, 2015
2.346
2.448
2.335
2.442
88,563,544
+0.14(+5.86%)
Feb 23, 2015
2.325
2.343
2.282
2.307
85,964,904
-0.06(-2.70%)
Feb 20, 2015
2.353
2.385
2.325
2.371
88,994,752
+0.01(+0.30%)
Feb 19, 2015
2.392
2.439
2.350
2.364
114,206,552
-0.12(-4.73%)
Feb 18, 2015
2.499
2.553
2.446
2.481
97,151,416
-0.05(-1.83%)
Feb 17, 2015
2.521
2.549
2.400
2.528
96,556,512
+0.04(+1.72%)
Feb 13, 2015
2.428
2.485
2.485
2.485
144,050,704
+0.16(+6.73%)
Feb 12, 2015
2.303
2.364
2.279
2.328
135,680,576
+0.11(+4.98%)
Feb 11, 2015
2.214
2.234
2.140
2.218
130,222,488
+0.00(+0.00%)
Feb 10, 2015
2.396
2.403
2.197
2.218
144,707,648
-0.17(-7.29%)
Feb 09, 2015
2.264
2.403
2.264
2.392
116,125,336
+0.06(+2.75%)
Feb 06, 2015
2.360
2.414
2.261
2.328
212,135,152
-0.20(-8.02%)
Feb 05, 2015
2.528
2.620
2.474
2.531
111,203,368
-0.05(-2.07%)
Feb 04, 2015
2.521
2.655
2.471
2.585
175,435,472
-0.01(-0.41%)
Feb 03, 2015
2.424
2.602
2.421
2.595
193,576,128
+0.31(+13.73%)
Feb 02, 2015
2.129
2.296
2.129
2.282
121,803,848
+0.14(+6.66%)
Jan 30, 2015
2.143
2.193
2.090
2.140
271,539,872
-0.14(-6.09%)
Jan 29, 2015
2.243
2.375
2.179
2.279
151,537,040
-0.06(-2.44%)
Jan 28, 2015
2.407
2.428
2.321
2.335
176,482,240
-0.32(-11.95%)
Jan 27, 2015
2.528
2.724
2.517
2.652
86,714,128
+0.08(+3.04%)
Jan 26, 2015
2.581
2.620
2.556
2.574
66,333,736
-0.01(-0.28%)
Jan 23, 2015
2.684
2.713
2.581
2.581
73,325,768
-0.14(-5.23%)
Jan 22, 2015
2.759
2.759
2.659
2.724
105,538,400
+0.11(+4.08%)
Jan 21, 2015
2.467
2.642
2.460
2.617
100,130,752
+0.19(+7.93%)
Jan 20, 2015
2.546
2.560
2.378
2.424
122,662,928
-0.09(-3.54%)
Jan 16, 2015
2.535
2.513
2.513
2.513
116,073,720
+0.05(+2.17%)
Jan 15, 2015
2.464
2.513
2.424
2.460
143,898,560
+0.03(+1.32%)
Jan 14, 2015
2.335
2.464
2.289
2.428
118,488,552
+0.01(+0.59%)
Jan 13, 2015
2.392
2.481
2.368
2.414
113,030,848
+0.07(+3.20%)
Jan 12, 2015
2.439
2.442
2.309
2.339
104,795,800
-0.17(-6.94%)
Jan 09, 2015
2.400
2.560
2.357
2.513
125,607,056
+0.11(+4.44%)
Jan 08, 2015
2.332
2.474
2.289
2.407
146,679,952
+0.20(+9.03%)
Jan 07, 2015
2.186
2.261
2.175
2.207
130,688,016
+0.06(+2.99%)
Jan 06, 2015
2.179
2.204
2.061
2.143
109,479,264
-0.02(-0.82%)
Jan 05, 2015
2.254
2.261
2.154
2.161
156,625,280
-0.25(-10.21%)
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
.