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 (%)
Oct 31, 2013
5.954
6.062
5.856
5.890
60,705,540
-0.01(-0.11%)
Oct 30, 2013
5.687
5.903
5.660
5.896
58,576,328
+0.04(+0.69%)
Oct 29, 2013
5.829
5.861
5.744
5.856
47,790,472
-0.01(-0.12%)
Oct 28, 2013
5.629
5.896
5.589
5.863
136,661,600
+0.49(+9.05%)
Oct 25, 2013
5.369
5.410
5.298
5.376
49,531,248
+0.11(+2.12%)
Oct 24, 2013
5.292
5.298
5.194
5.265
42,432,720
-0.04(-0.69%)
Oct 23, 2013
5.460
5.467
5.281
5.301
33,175,992
-0.16(-2.91%)
Oct 22, 2013
5.525
5.575
5.430
5.460
51,977,836
-0.03(-0.49%)
Oct 21, 2013
5.265
5.542
5.153
5.488
99,402,096
+0.24(+4.57%)
Oct 18, 2013
5.376
5.413
5.221
5.248
50,791,516
-0.10(-1.96%)
Oct 17, 2013
5.325
5.406
5.312
5.352
32,761,670
+0.04(+0.83%)
Oct 16, 2013
5.349
5.386
5.286
5.308
57,307,808
+0.01(+0.13%)
Oct 15, 2013
5.285
5.332
5.251
5.302
49,058,092
-0.01(-0.19%)
Oct 14, 2013
5.224
5.346
5.214
5.312
45,701,772
+0.04(+0.70%)
Oct 11, 2013
5.258
5.325
5.217
5.275
34,795,948
-0.00(-0.06%)
Oct 10, 2013
5.249
5.315
5.237
5.278
37,731,824
+0.10(+1.96%)
Oct 09, 2013
5.200
5.268
5.112
5.177
32,972,664
-0.03(-0.58%)
Oct 08, 2013
5.332
5.335
5.163
5.207
38,761,044
-0.09(-1.66%)
Oct 07, 2013
5.298
5.357
5.278
5.295
32,005,452
-0.01(-0.19%)
Oct 04, 2013
5.217
5.315
5.167
5.305
32,468,648
-0.01(-0.13%)
Oct 03, 2013
5.322
5.332
5.265
5.312
27,103,550
-0.03(-0.57%)
Oct 02, 2013
5.285
5.383
5.278
5.342
32,168,804
+0.06(+1.15%)
Oct 01, 2013
5.254
5.298
5.227
5.281
27,024,942
+0.05(+0.90%)
Sep 30, 2013
5.319
5.390
5.204
5.234
66,074,264
+0.03(+0.58%)
Sep 27, 2013
5.281
5.308
5.200
5.204
38,938,944
-0.07(-1.35%)
Sep 26, 2013
5.298
5.339
5.227
5.275
33,249,362
+0.00(+0.00%)
Sep 25, 2013
5.342
5.352
5.254
5.275
38,928,580
-0.09(-1.70%)
Sep 24, 2013
5.393
5.427
5.366
5.366
27,011,272
-0.04(-0.81%)
Sep 23, 2013
5.400
5.515
5.395
5.410
42,061,368
+0.02(+0.44%)
Sep 20, 2013
5.535
5.545
5.352
5.386
43,067,244
-0.15(-2.63%)
Sep 19, 2013
5.508
5.633
5.440
5.531
72,478,480
+0.01(+0.24%)
Sep 18, 2013
5.281
5.552
5.177
5.518
80,142,232
+0.25(+4.75%)
Sep 17, 2013
5.221
5.271
5.193
5.268
34,421,840
+0.07(+1.43%)
Sep 16, 2013
5.244
5.254
5.163
5.194
41,828,816
+0.09(+1.79%)
Sep 13, 2013
5.058
5.156
5.025
5.102
31,407,984
+0.08(+1.55%)
Sep 12, 2013
5.207
5.207
5.014
5.025
57,066,808
-0.18(-3.38%)
Sep 11, 2013
5.177
5.231
5.119
5.200
38,688,048
+0.01(+0.20%)
Sep 10, 2013
5.234
5.241
5.146
5.190
58,669,680
+0.03(+0.59%)
Sep 09, 2013
5.042
5.173
5.020
5.160
53,479,016
+0.20(+4.09%)
Sep 06, 2013
4.971
5.011
4.896
4.957
41,228,924
+0.04(+0.76%)
Sep 05, 2013
4.670
4.967
4.663
4.920
75,143,320
+0.27(+5.89%)
Sep 04, 2013
4.568
4.680
4.552
4.646
29,019,282
+0.05(+1.10%)
Sep 03, 2013
4.572
4.680
4.565
4.595
45,729,132
+0.03(+0.59%)
Aug 30, 2013
4.612
4.619
4.504
4.568
55,147,744
-0.05(-1.17%)
Aug 29, 2013
4.707
4.751
4.582
4.622
48,812,588
-0.09(-2.01%)
Aug 28, 2013
4.785
4.829
4.704
4.717
52,047,476
-0.07(-1.48%)
Aug 27, 2013
4.808
4.866
4.758
4.788
53,786,228
-0.13(-2.68%)
Aug 26, 2013
5.075
5.082
4.906
4.920
44,750,736
-0.14(-2.80%)
Aug 23, 2013
4.965
5.085
4.906
5.062
68,109,096
+0.21(+4.32%)
Aug 22, 2013
4.748
4.910
4.710
4.852
75,293,280
+0.24(+5.28%)
Aug 21, 2013
4.629
4.700
4.565
4.609
54,178,968
-0.04(-0.80%)
Aug 20, 2013
4.761
4.805
4.646
4.646
54,065,876
-0.13(-2.69%)
Aug 19, 2013
4.846
4.862
4.751
4.775
48,462,944
-0.10(-2.08%)
Aug 16, 2013
5.008
5.008
4.815
4.876
55,554,668
-0.09(-1.90%)
Aug 15, 2013
4.734
5.021
4.717
4.971
88,972,216
+0.25(+5.37%)
Aug 14, 2013
4.677
4.795
4.653
4.717
58,085,468
+0.03(+0.65%)
Aug 13, 2013
4.690
4.717
4.606
4.687
54,448,656
-0.03(-0.64%)
Aug 12, 2013
4.889
4.984
4.697
4.717
69,126,904
-0.11(-2.24%)
Aug 09, 2013
4.734
4.839
4.697
4.825
45,876,076
+0.11(+2.44%)
Aug 08, 2013
4.609
4.748
4.535
4.710
43,603,812
+0.19(+4.11%)
Aug 07, 2013
4.511
4.606
4.501
4.525
30,206,162
-0.02(-0.52%)
Aug 06, 2013
4.629
4.656
4.521
4.548
40,803,848
-0.08(-1.75%)
Aug 05, 2013
4.751
4.754
4.622
4.629
39,089,588
-0.14(-2.97%)
Aug 02, 2013
4.751
4.859
4.714
4.771
36,750,444
+0.01(+0.14%)
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
.