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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2014
3.817
3.949
3.769
3.790
91,695,896
-0.04(-1.15%)
Jan 30, 2014
3.894
3.932
3.810
3.834
52,259,552
+0.00(+0.00%)
Jan 29, 2014
3.807
3.881
3.796
3.834
81,659,856
-0.11(-2.74%)
Jan 28, 2014
3.989
3.993
3.905
3.942
41,914,852
-0.05(-1.19%)
Jan 27, 2014
3.952
3.999
3.888
3.989
66,028,836
+0.01(+0.34%)
Jan 24, 2014
4.047
4.053
3.922
3.976
74,288,168
-0.14(-3.29%)
Jan 23, 2014
4.229
4.233
4.074
4.111
55,089,468
-0.11(-2.72%)
Jan 22, 2014
4.162
4.243
4.158
4.226
36,531,660
+0.09(+2.12%)
Jan 21, 2014
4.175
4.189
4.091
4.138
64,001,376
-0.08(-1.92%)
Jan 17, 2014
4.236
4.219
4.219
4.219
46,076,296
-0.02(-0.48%)
Jan 16, 2014
4.304
4.327
4.209
4.239
60,874,608
-0.06(-1.34%)
Jan 15, 2014
4.199
4.375
4.229
4.297
101,870,368
+0.10(+2.33%)
Jan 14, 2014
4.209
4.243
4.195
4.199
54,213,384
-0.01(-0.32%)
Jan 13, 2014
4.331
4.347
4.192
4.212
63,386,216
-0.13(-2.96%)
Jan 10, 2014
4.304
4.364
4.277
4.341
64,916,604
+0.11(+2.56%)
Jan 09, 2014
4.277
4.303
4.168
4.233
62,447,468
-0.05(-1.26%)
Jan 08, 2014
4.371
4.381
4.280
4.287
52,344,992
-0.07(-1.67%)
Jan 07, 2014
4.523
4.523
4.334
4.359
57,080,732
-0.09(-2.01%)
Jan 06, 2014
4.385
4.462
4.358
4.449
36,902,012
+0.01(+0.30%)
Jan 03, 2014
4.483
4.520
4.395
4.435
59,151,596
-0.07(-1.50%)
Jan 02, 2014
4.547
4.564
4.462
4.503
53,888,372
-0.16(-3.34%)
Dec 31, 2013
4.618
4.659
4.659
4.659
20,519,240
+0.04(+0.88%)
Dec 30, 2013
4.618
4.679
4.591
4.618
33,868,860
-0.00(-0.07%)
Dec 27, 2013
4.530
4.628
4.523
4.621
34,132,312
+0.06(+1.26%)
Dec 26, 2013
4.574
4.594
4.530
4.564
33,337,982
-0.05(-1.17%)
Dec 24, 2013
4.557
4.625
4.488
4.618
17,885,410
+0.03(+0.66%)
Dec 23, 2013
4.517
4.611
4.513
4.588
30,544,432
+0.08(+1.72%)
Dec 20, 2013
4.503
4.540
4.466
4.510
53,857,040
-0.08(-1.70%)
Dec 19, 2013
4.550
4.642
4.503
4.588
38,122,232
-0.05(-1.02%)
Dec 18, 2013
4.571
4.662
4.506
4.635
45,827,136
+0.05(+1.18%)
Dec 17, 2013
4.628
4.638
4.547
4.581
31,743,610
-0.05(-1.17%)
Dec 16, 2013
4.689
4.733
4.631
4.635
32,498,242
+0.01(+0.15%)
Dec 13, 2013
4.569
4.642
4.550
4.628
39,079,132
+0.08(+1.86%)
Dec 12, 2013
4.550
4.584
4.517
4.544
44,583,448
+0.00(+0.00%)
Dec 11, 2013
4.689
4.702
4.506
4.544
57,079,592
-0.19(-3.93%)
Dec 10, 2013
4.750
4.773
4.716
4.729
36,155,556
+0.04(+0.87%)
Dec 09, 2013
4.760
4.767
4.675
4.689
40,745,376
-0.01(-0.22%)
Dec 06, 2013
4.763
4.801
4.652
4.699
55,642,732
-0.01(-0.22%)
Dec 05, 2013
4.723
4.831
4.689
4.709
46,506,644
-0.03(-0.64%)
Dec 04, 2013
4.733
4.763
4.686
4.740
57,544,132
-0.04(-0.78%)
Dec 03, 2013
4.686
4.895
4.682
4.777
76,643,224
-0.02(-0.49%)
Dec 02, 2013
4.895
4.912
4.726
4.801
156,941,168
-0.59(-10.92%)
Nov 29, 2013
5.314
5.460
5.309
5.389
47,316,836
+0.05(+1.01%)
Nov 27, 2013
5.348
5.406
5.287
5.335
47,765,304
-0.06(-1.19%)
Nov 26, 2013
5.548
5.571
5.362
5.399
77,368,936
-0.35(-6.11%)
Nov 25, 2013
5.892
5.919
5.744
5.750
37,631,432
-0.17(-2.80%)
Nov 22, 2013
5.930
5.977
5.869
5.916
39,051,760
+0.09(+1.51%)
Nov 21, 2013
5.781
5.891
5.767
5.828
42,931,172
+0.12(+2.07%)
Nov 20, 2013
5.947
5.947
5.710
5.710
51,871,576
-0.25(-4.14%)
Nov 19, 2013
6.004
6.038
5.865
5.957
44,584,636
-0.09(-1.56%)
Nov 18, 2013
5.913
6.075
5.892
6.051
67,267,504
+0.21(+3.65%)
Nov 15, 2013
5.764
5.886
5.747
5.838
32,938,724
+0.08(+1.41%)
Nov 14, 2013
5.619
5.771
5.570
5.757
43,809,300
+0.21(+3.72%)
Nov 13, 2013
5.358
5.568
5.358
5.551
44,256,448
+0.13(+2.37%)
Nov 12, 2013
5.534
5.561
5.372
5.423
42,049,752
-0.15(-2.61%)
Nov 11, 2013
5.510
5.612
5.490
5.568
27,770,064
+0.06(+1.17%)
Nov 08, 2013
5.561
5.571
5.419
5.504
47,380,292
-0.09(-1.63%)
Nov 07, 2013
5.788
5.832
5.575
5.595
44,683,488
-0.17(-2.99%)
Nov 06, 2013
5.737
5.794
5.730
5.767
35,348,128
+0.05(+0.89%)
Nov 05, 2013
5.737
5.777
5.690
5.717
30,018,560
-0.13(-2.20%)
Nov 04, 2013
5.805
5.879
5.798
5.845
36,832,320
+0.11(+1.89%)
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
.