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 (%)
Jun 30, 2017
2.779
2.821
2.753
2.797
40,468,908
+0.04(+1.52%)
Jun 29, 2017
2.772
2.800
2.734
2.755
32,253,426
+0.00(+0.00%)
Jun 28, 2017
2.769
2.783
2.699
2.755
44,508,308
+0.01(+0.51%)
Jun 27, 2017
2.765
2.827
2.729
2.741
58,805,424
-0.03(-1.26%)
Jun 26, 2017
2.762
2.799
2.746
2.776
40,180,996
+0.06(+2.32%)
Jun 23, 2017
2.720
2.758
2.692
2.713
28,308,828
-0.02(-0.64%)
Jun 22, 2017
2.716
2.755
2.702
2.730
43,445,444
+0.04(+1.30%)
Jun 21, 2017
2.755
2.800
2.664
2.695
65,121,036
-0.06(-2.04%)
Jun 20, 2017
2.797
2.804
2.706
2.751
75,240,088
-0.09(-3.20%)
Jun 19, 2017
2.825
2.883
2.821
2.842
37,183,276
+0.01(+0.50%)
Jun 16, 2017
2.849
2.859
2.807
2.828
46,117,232
-0.02(-0.86%)
Jun 15, 2017
2.874
2.891
2.832
2.853
40,827,076
-0.05(-1.69%)
Jun 14, 2017
2.961
2.989
2.881
2.902
54,994,976
-0.05(-1.54%)
Jun 13, 2017
2.919
2.954
2.877
2.947
36,616,492
+0.02(+0.72%)
Jun 12, 2017
2.947
2.975
2.888
2.926
47,042,148
-0.02(-0.59%)
Jun 09, 2017
2.961
2.993
2.933
2.944
44,369,636
+0.00(+0.00%)
Jun 08, 2017
2.926
2.965
2.905
2.944
62,343,748
-0.00(-0.12%)
Jun 07, 2017
3.007
3.038
2.926
2.947
71,994,232
-0.05(-1.75%)
Jun 06, 2017
2.993
3.010
2.940
3.000
43,773,060
+0.02(+0.70%)
Jun 05, 2017
2.933
2.989
2.923
2.979
26,970,348
+0.01(+0.35%)
Jun 02, 2017
2.954
2.972
2.912
2.968
35,244,352
+0.02(+0.59%)
Jun 01, 2017
3.017
3.037
2.939
2.951
32,962,798
-0.02(-0.59%)
May 31, 2017
3.035
3.067
2.954
2.968
65,888,172
-0.08(-2.53%)
May 30, 2017
3.098
3.115
3.042
3.046
60,226,016
-0.09(-2.79%)
May 26, 2017
3.059
3.161
3.053
3.133
65,261,612
+0.02(+0.67%)
May 25, 2017
3.175
3.238
3.082
3.112
87,248,568
-0.07(-2.09%)
May 24, 2017
3.133
3.221
3.109
3.179
73,882,552
+0.09(+2.83%)
May 23, 2017
3.067
3.119
3.059
3.091
63,050,368
+0.04(+1.38%)
May 22, 2017
3.053
3.102
2.979
3.049
120,619,840
-0.09(-2.79%)
May 19, 2017
3.159
3.168
3.098
3.137
112,460,072
+0.14(+4.80%)
May 18, 2017
2.965
3.151
2.937
2.993
439,885,952
-0.61(-16.91%)
May 17, 2017
3.623
3.678
3.592
3.602
51,141,436
-0.06(-1.53%)
May 16, 2017
3.662
3.683
3.609
3.658
46,470,832
+0.01(+0.38%)
May 15, 2017
3.676
3.700
3.637
3.644
79,781,824
+0.06(+1.66%)
May 12, 2017
3.530
3.623
3.515
3.585
84,581,192
+0.19(+5.57%)
May 11, 2017
3.434
3.448
3.380
3.396
68,245,640
-0.00(-0.10%)
May 10, 2017
3.354
3.441
3.340
3.399
73,964,032
+0.12(+3.74%)
May 09, 2017
3.235
3.287
3.207
3.277
71,963,856
+0.05(+1.41%)
May 08, 2017
3.259
3.312
3.205
3.231
77,411,544
-0.03(-0.97%)
May 05, 2017
3.119
3.266
3.106
3.263
82,349,040
+0.16(+5.31%)
May 04, 2017
3.102
3.154
3.072
3.098
119,416,200
-0.11(-3.49%)
May 03, 2017
3.179
3.242
3.165
3.210
68,246,456
+0.03(+0.99%)
May 02, 2017
3.189
3.244
3.154
3.179
81,263,536
+0.02(+0.67%)
May 01, 2017
3.154
3.193
3.137
3.158
37,583,772
+0.00(+0.11%)
Apr 28, 2017
3.109
3.212
3.105
3.154
68,854,280
+0.05(+1.58%)
Apr 27, 2017
3.175
3.175
3.067
3.105
69,020,440
-0.08(-2.63%)
Apr 26, 2017
3.175
3.284
3.172
3.189
59,289,196
-0.06(-1.73%)
Apr 25, 2017
3.144
3.256
3.130
3.245
49,244,228
+0.02(+0.65%)
Apr 24, 2017
3.221
3.254
3.179
3.224
57,523,624
+0.07(+2.22%)
Apr 21, 2017
3.144
3.168
3.121
3.154
70,291,968
+0.00(+0.11%)
Apr 20, 2017
3.158
3.200
3.119
3.151
70,821,320
+0.03(+1.01%)
Apr 19, 2017
3.259
3.277
3.105
3.119
85,683,648
-0.12(-3.78%)
Apr 18, 2017
3.277
3.326
3.222
3.242
48,618,536
-0.06(-1.91%)
Apr 17, 2017
3.252
3.305
3.217
3.305
69,219,968
+0.06(+1.94%)
Apr 13, 2017
3.385
3.396
3.235
3.242
73,010,232
-0.14(-4.14%)
Apr 12, 2017
3.413
3.417
3.359
3.382
60,156,564
-0.02(-0.72%)
Apr 11, 2017
3.466
3.466
3.350
3.406
67,712,208
-0.06(-1.62%)
Apr 10, 2017
3.441
3.490
3.413
3.462
57,489,548
+0.05(+1.33%)
Apr 07, 2017
3.431
3.472
3.399
3.417
69,645,016
+0.03(+0.93%)
Apr 06, 2017
3.420
3.483
3.350
3.385
64,369,780
-0.04(-1.23%)
Apr 05, 2017
3.522
3.560
3.411
3.427
65,116,172
-0.06(-1.61%)
Apr 04, 2017
3.406
3.487
3.378
3.483
52,229,468
+0.07(+2.05%)
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
.