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
)
15.00
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2013
6.250
6.271
6.185
6.240
60,322,708
-0.10(-1.56%)
Jan 30, 2013
6.397
6.418
6.257
6.339
77,853,360
-0.31(-4.72%)
Jan 29, 2013
6.650
6.674
6.534
6.653
34,559,156
-0.01(-0.10%)
Jan 28, 2013
6.786
6.796
6.657
6.660
26,559,940
-0.10(-1.51%)
Jan 25, 2013
6.701
6.892
6.677
6.762
32,701,620
+0.06(+0.87%)
Jan 24, 2013
6.691
6.738
6.638
6.704
34,381,872
+0.08(+1.19%)
Jan 23, 2013
6.674
6.704
6.605
6.626
27,590,182
-0.04(-0.56%)
Jan 22, 2013
6.551
6.677
6.523
6.663
30,787,160
-0.00(-0.05%)
Jan 18, 2013
6.732
6.800
6.643
6.667
34,048,608
-0.03(-0.51%)
Jan 17, 2013
6.776
6.786
6.687
6.701
24,546,200
-0.04(-0.61%)
Jan 16, 2013
6.691
6.749
6.663
6.742
27,536,512
-0.03(-0.45%)
Jan 15, 2013
6.786
6.814
6.725
6.773
31,956,674
+0.05(+0.71%)
Jan 14, 2013
6.882
6.914
6.701
6.725
39,704,680
-0.06(-0.86%)
Jan 11, 2013
6.773
6.817
6.725
6.783
31,499,466
-0.05(-0.70%)
Jan 10, 2013
6.737
6.872
6.657
6.831
50,240,460
+0.12(+1.83%)
Jan 09, 2013
6.677
6.769
6.653
6.708
44,279,716
-0.00(-0.05%)
Jan 08, 2013
6.745
6.762
6.609
6.711
44,419,856
-0.18(-2.63%)
Jan 07, 2013
6.854
6.909
6.831
6.892
39,433,204
-0.06(-0.88%)
Jan 04, 2013
6.872
6.998
6.817
6.954
43,084,832
+0.14(+2.00%)
Jan 03, 2013
6.704
6.882
6.674
6.817
38,626,108
+0.13(+1.89%)
Jan 02, 2013
6.701
6.711
6.609
6.691
43,985,284
+0.04(+0.67%)
Dec 31, 2012
6.459
6.652
6.387
6.646
41,650,928
+0.14(+2.10%)
Dec 28, 2012
6.489
6.569
6.452
6.510
35,823,788
-0.06(-0.99%)
Dec 27, 2012
6.609
6.636
6.452
6.575
50,256,644
-0.13(-1.93%)
Dec 26, 2012
6.848
6.916
6.684
6.704
31,657,450
-0.05(-0.76%)
Dec 24, 2012
6.769
6.807
6.715
6.756
12,624,848
-0.06(-0.90%)
Dec 21, 2012
6.776
6.858
6.759
6.817
45,528,224
-0.21(-2.96%)
Dec 20, 2012
6.873
7.042
6.872
7.025
58,203,028
+0.14(+1.98%)
Dec 19, 2012
6.831
6.971
6.807
6.889
80,236,368
+0.22(+3.33%)
Dec 18, 2012
6.588
6.694
6.571
6.667
47,784,544
+0.03(+0.51%)
Dec 17, 2012
6.554
6.648
6.537
6.633
41,600,716
-0.03(-0.41%)
Dec 14, 2012
6.581
6.725
6.547
6.660
57,269,168
+0.23(+3.50%)
Dec 13, 2012
6.523
6.568
6.404
6.435
53,053,224
-0.15(-2.28%)
Dec 12, 2012
6.585
6.622
6.515
6.585
34,752,176
-0.02(-0.26%)
Dec 11, 2012
6.588
6.641
6.568
6.602
50,044,088
+0.08(+1.20%)
Dec 10, 2012
6.411
6.544
6.377
6.523
35,189,676
+0.12(+1.95%)
Dec 07, 2012
6.315
6.431
6.281
6.399
35,285,172
+0.12(+1.99%)
Dec 06, 2012
6.278
6.315
6.226
6.274
28,476,376
+0.00(+0.05%)
Dec 05, 2012
6.196
6.312
6.175
6.271
38,924,552
+0.12(+1.89%)
Dec 04, 2012
6.240
6.296
6.121
6.155
35,684,456
+0.02(+0.33%)
Nov 30, 2012
6.220
6.257
6.083
6.134
62,058,936
-0.17(-2.76%)
Nov 29, 2012
6.254
6.332
6.203
6.308
46,409,112
+0.03(+0.49%)
Nov 28, 2012
6.182
6.301
6.144
6.278
64,366,764
+0.09(+1.43%)
Nov 27, 2012
6.448
6.452
6.151
6.189
55,652,404
-0.17(-2.74%)
Nov 26, 2012
6.346
6.394
6.281
6.363
29,274,516
-0.05(-0.75%)
Nov 23, 2012
6.281
6.421
6.281
6.411
25,036,118
+0.13(+2.01%)
Nov 21, 2012
6.452
6.472
6.216
6.284
51,355,824
-0.20(-3.16%)
Nov 20, 2012
6.435
6.547
6.428
6.489
27,728,950
-0.03(-0.47%)
Nov 19, 2012
6.554
6.609
6.428
6.520
50,590,128
+0.03(+0.47%)
Nov 16, 2012
6.592
6.598
6.322
6.489
52,266,780
-0.10(-1.50%)
Nov 15, 2012
6.646
6.697
6.537
6.588
35,679,568
-0.09(-1.38%)
Nov 14, 2012
6.885
6.885
6.639
6.680
43,740,424
-0.18(-2.59%)
Nov 13, 2012
6.950
6.971
6.848
6.858
31,389,794
-0.11(-1.52%)
Nov 12, 2012
7.107
7.114
6.943
6.964
32,490,138
-0.14(-1.97%)
Nov 09, 2012
7.097
7.237
7.073
7.104
29,441,382
+0.02(+0.29%)
Nov 08, 2012
7.288
7.380
7.063
7.083
42,208,464
-0.22(-2.95%)
Nov 07, 2012
7.421
7.438
7.271
7.298
31,733,966
-0.20(-2.69%)
Nov 06, 2012
7.431
7.551
7.404
7.500
27,290,744
+0.09(+1.15%)
Nov 05, 2012
7.257
7.438
7.244
7.414
33,153,076
+0.09(+1.26%)
Nov 02, 2012
7.343
7.367
7.261
7.322
25,922,958
+0.02(+0.28%)
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
.