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 (%)
Sep 30, 2015
1.495
1.523
1.439
1.523
170,998,928
+0.16(+11.83%)
Sep 29, 2015
1.320
1.386
1.306
1.362
112,493,576
+0.06(+4.57%)
Sep 28, 2015
1.386
1.393
1.302
1.302
81,896,704
-0.13(-8.82%)
Sep 25, 2015
1.477
1.491
1.400
1.428
104,003,288
-0.02(-1.45%)
Sep 24, 2015
1.341
1.474
1.320
1.449
145,615,456
+0.04(+2.48%)
Sep 23, 2015
1.446
1.467
1.362
1.414
146,949,968
-0.02(-1.46%)
Sep 22, 2015
1.446
1.474
1.407
1.435
102,421,816
-0.08(-5.53%)
Sep 21, 2015
1.572
1.586
1.512
1.519
82,527,376
-0.04(-2.69%)
Sep 18, 2015
1.652
1.663
1.554
1.561
105,274,448
-0.13(-7.66%)
Sep 17, 2015
1.687
1.743
1.649
1.691
101,839,640
-0.04(-2.03%)
Sep 16, 2015
1.628
1.740
1.621
1.726
113,815,040
+0.14(+8.59%)
Sep 15, 2015
1.582
1.642
1.572
1.589
95,964,120
-0.04(-2.16%)
Sep 14, 2015
1.596
1.635
1.533
1.624
124,192,216
+0.03(+1.75%)
Sep 11, 2015
1.673
1.677
1.582
1.596
135,888,992
-0.10(-5.98%)
Sep 10, 2015
1.698
1.743
1.666
1.698
152,923,232
-0.08(-4.71%)
Sep 09, 2015
1.894
1.931
1.778
1.782
98,180,248
-0.07(-3.78%)
Sep 08, 2015
1.866
1.890
1.824
1.852
71,555,992
+0.05(+2.52%)
Sep 04, 2015
1.883
1.806
1.806
1.806
69,317,496
-0.12(-6.18%)
Sep 03, 2015
1.915
1.995
1.862
1.925
102,085,352
+0.00(+0.18%)
Sep 02, 2015
1.922
1.939
1.792
1.922
106,892,576
+0.02(+1.29%)
Sep 01, 2015
1.953
2.009
1.873
1.897
91,585,024
-0.15(-7.51%)
Aug 31, 2015
1.908
2.083
1.869
2.051
118,392,392
+0.03(+1.38%)
Aug 28, 2015
1.988
2.134
1.978
2.023
131,733,632
+0.02(+0.87%)
Aug 27, 2015
1.855
2.086
1.841
2.006
127,930,712
+0.23(+12.80%)
Aug 26, 2015
1.757
1.784
1.701
1.778
110,633,728
+0.03(+2.01%)
Aug 25, 2015
1.820
1.852
1.733
1.743
83,993,328
+0.03(+1.63%)
Aug 24, 2015
1.670
1.819
1.638
1.715
105,455,288
-0.13(-7.02%)
Aug 21, 2015
1.911
1.918
1.841
1.845
94,980,504
-0.12(-6.23%)
Aug 20, 2015
1.950
2.016
1.932
1.967
68,501,032
-0.01(-0.35%)
Aug 19, 2015
2.006
2.055
1.918
1.974
86,336,488
-0.07(-3.26%)
Aug 18, 2015
2.044
2.086
1.974
2.041
86,433,968
-0.03(-1.52%)
Aug 17, 2015
2.083
2.118
2.055
2.072
62,462,136
-0.02(-1.17%)
Aug 14, 2015
2.135
2.170
2.097
2.097
63,001,124
-0.02(-1.16%)
Aug 13, 2015
2.219
2.226
2.118
2.121
74,454,744
-0.12(-5.16%)
Aug 12, 2015
2.209
2.251
2.177
2.237
93,371,672
+0.05(+2.24%)
Aug 11, 2015
2.167
2.198
2.104
2.188
99,616,504
-0.07(-3.10%)
Aug 10, 2015
2.135
2.265
2.092
2.258
96,195,072
+0.14(+6.61%)
Aug 07, 2015
2.258
2.282
2.114
2.118
98,375,304
-0.15(-6.78%)
Aug 06, 2015
2.170
2.286
2.139
2.272
110,080,384
+0.06(+2.69%)
Aug 05, 2015
2.293
2.342
2.198
2.212
85,744,504
-0.05(-2.02%)
Aug 04, 2015
2.237
2.324
2.227
2.258
80,975,248
+0.04(+1.57%)
Aug 03, 2015
2.317
2.328
2.198
2.223
121,485,712
-0.16(-6.62%)
Jul 31, 2015
2.408
2.450
2.342
2.380
70,961,624
-0.02(-0.73%)
Jul 30, 2015
2.517
2.517
2.338
2.398
76,433,168
-0.08(-3.11%)
Jul 29, 2015
2.310
2.499
2.286
2.475
107,066,200
+0.17(+7.28%)
Jul 28, 2015
2.219
2.340
2.204
2.307
154,569,152
+0.12(+5.44%)
Jul 27, 2015
2.275
2.317
2.170
2.188
110,180,192
-0.14(-6.01%)
Jul 24, 2015
2.373
2.373
2.268
2.328
76,686,016
-0.09(-3.76%)
Jul 23, 2015
2.419
2.506
2.377
2.419
100,287,400
-0.05(-2.12%)
Jul 22, 2015
2.569
2.587
2.464
2.471
86,411,912
-0.15(-5.61%)
Jul 21, 2015
2.583
2.730
2.580
2.618
77,912,832
-0.00(-0.13%)
Jul 20, 2015
2.748
2.751
2.594
2.622
99,854,080
-0.16(-5.79%)
Jul 17, 2015
2.937
2.937
2.765
2.783
123,564,552
-0.16(-5.47%)
Jul 16, 2015
2.972
3.000
2.930
2.944
45,120,964
-0.00(-0.12%)
Jul 15, 2015
2.979
3.017
2.930
2.947
54,713,592
-0.07(-2.32%)
Jul 14, 2015
2.926
3.046
2.919
3.017
43,896,168
+0.04(+1.29%)
Jul 13, 2015
2.912
2.979
2.879
2.979
50,244,548
+0.05(+1.55%)
Jul 10, 2015
2.933
2.968
2.898
2.933
52,523,476
+0.04(+1.21%)
Jul 09, 2015
2.888
2.968
2.856
2.898
62,084,248
+0.08(+2.98%)
Jul 08, 2015
2.835
2.912
2.776
2.814
67,981,280
-0.09(-3.02%)
Jul 07, 2015
2.804
2.923
2.664
2.902
150,227,856
+0.03(+1.10%)
Jul 06, 2015
2.856
2.926
2.814
2.870
144,989,696
-0.22(-7.13%)
Jul 02, 2015
3.059
3.091
3.091
3.091
70,625,856
+0.06(+2.08%)
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
.