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
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2016
2.940
3.046
2.923
3.038
76,563,040
+0.22(+7.69%)
Jul 28, 2016
2.863
2.888
2.811
2.821
50,714,568
-0.09(-3.24%)
Jul 27, 2016
2.958
2.972
2.888
2.916
72,675,584
-0.03(-0.95%)
Jul 26, 2016
2.905
2.958
2.888
2.944
44,299,892
+0.04(+1.45%)
Jul 25, 2016
2.979
2.996
2.898
2.902
54,826,844
-0.06(-2.01%)
Jul 22, 2016
2.940
2.961
2.884
2.961
38,030,224
+0.03(+1.08%)
Jul 21, 2016
2.944
3.000
2.902
2.930
51,668,708
-0.00(-0.12%)
Jul 20, 2016
2.930
2.965
2.904
2.933
68,181,272
-0.03(-1.06%)
Jul 19, 2016
2.940
2.975
2.898
2.965
58,450,956
+0.03(+0.95%)
Jul 18, 2016
2.828
2.958
2.807
2.937
56,015,564
+0.09(+3.20%)
Jul 15, 2016
2.849
2.884
2.797
2.846
54,780,540
-0.03(-0.97%)
Jul 14, 2016
2.877
2.884
2.814
2.874
75,933,592
+0.10(+3.66%)
Jul 13, 2016
2.758
2.814
2.671
2.772
78,331,872
-0.06(-1.98%)
Jul 12, 2016
2.811
2.881
2.804
2.828
87,462,216
+0.11(+3.99%)
Jul 11, 2016
2.664
2.741
2.655
2.720
69,946,808
+0.11(+4.02%)
Jul 08, 2016
2.636
2.492
2.569
2.615
61,262,256
+0.12(+4.92%)
Jul 07, 2016
2.534
2.653
2.478
2.492
110,189,632
+0.04(+1.71%)
Jul 06, 2016
2.359
2.461
2.317
2.450
58,623,556
+0.04(+1.74%)
Jul 05, 2016
2.471
2.492
2.380
2.408
71,640,352
-0.21(-7.90%)
Jul 01, 2016
2.499
2.615
2.615
2.615
71,940,784
+0.11(+4.33%)
Jun 30, 2016
2.492
2.531
2.449
2.506
52,469,504
-0.01(-0.28%)
Jun 29, 2016
2.443
2.548
2.426
2.513
82,283,208
+0.14(+5.90%)
Jun 28, 2016
2.342
2.391
2.328
2.373
50,285,552
+0.16(+7.28%)
Jun 27, 2016
2.373
2.373
2.184
2.212
100,286,296
-0.15(-6.23%)
Jun 24, 2016
2.317
2.401
2.307
2.359
83,808,296
-0.16(-6.52%)
Jun 23, 2016
2.503
2.531
2.461
2.524
68,191,816
+0.10(+4.19%)
Jun 22, 2016
2.492
2.531
2.422
2.422
67,340,176
-0.03(-1.28%)
Jun 21, 2016
2.415
2.464
2.347
2.454
46,161,872
+0.04(+1.59%)
Jun 20, 2016
2.419
2.468
2.394
2.415
76,750,400
+0.10(+4.23%)
Jun 17, 2016
2.251
2.345
2.235
2.317
72,844,504
+0.14(+6.43%)
Jun 16, 2016
2.104
2.177
2.062
2.177
63,773,628
+0.02(+0.81%)
Jun 15, 2016
2.114
2.216
2.090
2.160
82,252,048
+0.05(+2.49%)
Jun 14, 2016
2.184
2.219
2.065
2.107
77,050,928
-0.06(-2.90%)
Jun 13, 2016
2.191
2.258
2.160
2.170
72,415,896
-0.09(-4.17%)
Jun 10, 2016
2.331
2.352
2.258
2.265
62,638,052
-0.15(-6.10%)
Jun 09, 2016
2.457
2.482
2.394
2.412
78,325,176
-0.09(-3.64%)
Jun 08, 2016
2.380
2.517
2.356
2.503
145,681,936
+0.25(+11.02%)
Jun 07, 2016
2.156
2.286
2.156
2.254
87,670,728
+0.08(+3.54%)
Jun 06, 2016
2.163
2.202
2.132
2.177
74,074,280
+0.05(+2.13%)
Jun 03, 2016
2.114
2.167
2.100
2.132
63,722,632
+0.06(+2.87%)
Jun 02, 2016
1.988
2.092
1.977
2.072
70,760,064
+0.04(+1.89%)
Jun 01, 2016
1.950
2.044
1.908
2.034
87,388,184
+0.06(+3.20%)
May 31, 2016
2.069
2.128
1.971
1.971
103,346,480
-0.07(-3.60%)
May 27, 2016
2.107
2.044
2.044
2.044
98,181,912
-0.08(-3.63%)
May 26, 2016
2.205
2.240
2.114
2.121
78,669,384
-0.05(-2.10%)
May 25, 2016
2.216
2.233
2.132
2.167
120,250,176
+0.00(+0.16%)
May 24, 2016
2.244
2.247
2.135
2.163
80,630,920
+0.01(+0.49%)
May 23, 2016
2.163
2.202
2.118
2.153
99,969,880
-0.11(-4.65%)
May 20, 2016
2.331
2.394
2.251
2.258
96,405,824
+0.01(+0.47%)
May 19, 2016
2.272
2.300
2.153
2.247
109,488,752
-0.12(-4.89%)
May 18, 2016
2.419
2.482
2.359
2.363
82,454,760
-0.12(-4.80%)
May 17, 2016
2.489
2.546
2.421
2.482
66,989,616
-0.02(-0.84%)
May 16, 2016
2.478
2.576
2.478
2.503
67,510,760
+0.09(+3.92%)
May 13, 2016
2.531
2.580
2.370
2.408
95,176,656
-0.16(-6.39%)
May 12, 2016
2.604
2.681
2.510
2.573
74,673,376
-0.02(-0.94%)
May 11, 2016
2.625
2.692
2.517
2.597
96,522,560
+0.02(+0.95%)
May 10, 2016
2.464
2.573
2.464
2.573
63,419,844
+0.18(+7.61%)
May 09, 2016
2.517
2.517
2.209
2.391
133,526,432
-0.18(-6.82%)
May 06, 2016
2.436
2.597
2.408
2.566
72,463,048
+0.09(+3.68%)
May 05, 2016
2.653
2.674
2.422
2.475
105,187,712
-0.09(-3.42%)
May 04, 2016
2.555
2.615
2.517
2.562
83,518,832
+0.05(+2.09%)
May 03, 2016
2.569
2.573
2.482
2.510
91,017,152
-0.14(-5.41%)
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
.