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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
6.311
6.426
6.207
6.243
57,266,588
-0.01(-0.11%)
Oct 30, 2013
6.028
6.258
6.000
6.250
55,257,992
+0.04(+0.69%)
Oct 29, 2013
6.179
6.213
6.089
6.207
45,083,152
-0.01(-0.12%)
Oct 28, 2013
5.968
6.250
5.925
6.215
128,919,752
+0.52(+9.05%)
Oct 25, 2013
5.692
5.735
5.616
5.699
46,725,312
+0.12(+2.12%)
Oct 24, 2013
5.609
5.616
5.505
5.581
40,028,916
-0.04(-0.69%)
Oct 23, 2013
5.788
5.796
5.599
5.620
31,296,580
-0.17(-2.91%)
Oct 22, 2013
5.856
5.910
5.756
5.788
49,033,304
-0.03(-0.49%)
Oct 21, 2013
5.581
5.874
5.462
5.817
93,770,992
+0.25(+4.57%)
Oct 18, 2013
5.699
5.738
5.534
5.563
47,914,188
-0.11(-1.96%)
Oct 17, 2013
5.645
5.731
5.631
5.674
30,905,730
+0.05(+0.83%)
Oct 16, 2013
5.670
5.710
5.603
5.627
54,061,336
+0.01(+0.13%)
Oct 15, 2013
5.602
5.652
5.566
5.620
46,278,964
-0.01(-0.19%)
Oct 14, 2013
5.538
5.667
5.527
5.631
43,112,780
+0.04(+0.70%)
Oct 11, 2013
5.574
5.645
5.531
5.591
32,824,766
-0.00(-0.06%)
Oct 10, 2013
5.565
5.634
5.552
5.595
35,594,328
+0.11(+1.96%)
Oct 09, 2013
5.513
5.584
5.419
5.488
31,104,770
-0.03(-0.58%)
Oct 08, 2013
5.652
5.656
5.473
5.520
36,565,240
-0.09(-1.66%)
Oct 07, 2013
5.616
5.679
5.595
5.613
30,192,352
-0.01(-0.19%)
Oct 04, 2013
5.531
5.634
5.477
5.624
30,629,308
-0.01(-0.13%)
Oct 03, 2013
5.642
5.652
5.581
5.631
25,568,140
-0.03(-0.57%)
Oct 02, 2013
5.602
5.706
5.595
5.663
30,346,450
+0.06(+1.15%)
Oct 01, 2013
5.570
5.616
5.541
5.599
25,493,986
+0.05(+0.90%)
Sep 30, 2013
5.638
5.713
5.516
5.548
62,331,172
+0.03(+0.58%)
Sep 27, 2013
5.599
5.627
5.513
5.516
36,733,064
-0.08(-1.35%)
Sep 26, 2013
5.616
5.659
5.541
5.591
31,365,794
+0.00(+0.00%)
Sep 25, 2013
5.663
5.674
5.570
5.591
36,723,284
-0.10(-1.70%)
Sep 24, 2013
5.717
5.753
5.688
5.688
25,481,090
-0.05(-0.81%)
Sep 23, 2013
5.724
5.846
5.719
5.735
39,678,604
+0.03(+0.44%)
Sep 20, 2013
5.867
5.878
5.674
5.710
40,627,496
-0.15(-2.63%)
Sep 19, 2013
5.839
5.971
5.767
5.864
68,372,592
+0.01(+0.24%)
Sep 18, 2013
5.599
5.885
5.488
5.849
75,602,192
+0.27(+4.75%)
Sep 17, 2013
5.534
5.588
5.505
5.584
32,471,850
+0.08(+1.43%)
Sep 16, 2013
5.559
5.570
5.473
5.505
39,459,224
+0.10(+1.79%)
Sep 13, 2013
5.362
5.466
5.326
5.409
29,628,730
+0.08(+1.55%)
Sep 12, 2013
5.520
5.520
5.316
5.326
53,833,988
-0.19(-3.38%)
Sep 11, 2013
5.488
5.545
5.427
5.513
36,496,380
+0.01(+0.20%)
Sep 10, 2013
5.548
5.556
5.455
5.502
55,346,056
+0.03(+0.59%)
Sep 09, 2013
5.344
5.484
5.321
5.470
50,449,440
+0.21(+4.09%)
Sep 06, 2013
5.269
5.312
5.190
5.255
38,893,316
+0.04(+0.76%)
Sep 05, 2013
4.950
5.265
4.943
5.215
70,886,472
+0.29(+5.89%)
Sep 04, 2013
4.843
4.961
4.825
4.925
27,375,346
+0.05(+1.10%)
Sep 03, 2013
4.846
4.961
4.839
4.871
43,138,588
+0.03(+0.59%)
Aug 30, 2013
4.889
4.897
4.775
4.843
52,023,640
-0.06(-1.17%)
Aug 29, 2013
4.990
5.036
4.857
4.900
46,047,364
-0.10(-2.01%)
Aug 28, 2013
5.072
5.119
4.986
5.000
49,099,000
-0.08(-1.48%)
Aug 27, 2013
5.097
5.158
5.043
5.076
50,739,252
-0.14(-2.68%)
Aug 26, 2013
5.380
5.387
5.201
5.215
42,215,616
-0.15(-2.80%)
Aug 23, 2013
5.264
5.391
5.201
5.366
64,250,736
+0.22(+4.32%)
Aug 22, 2013
5.033
5.205
4.993
5.144
71,027,936
+0.26(+5.28%)
Aug 21, 2013
4.907
4.982
4.839
4.886
51,109,744
-0.04(-0.80%)
Aug 20, 2013
5.047
5.094
4.925
4.925
51,003,060
-0.14(-2.69%)
Aug 19, 2013
5.136
5.154
5.036
5.061
45,717,532
-0.11(-2.08%)
Aug 16, 2013
5.308
5.308
5.104
5.169
52,407,508
-0.10(-1.90%)
Aug 15, 2013
5.018
5.323
5.000
5.269
83,931,960
+0.27(+5.37%)
Aug 14, 2013
4.957
5.083
4.932
5.000
54,794,944
+0.03(+0.65%)
Aug 13, 2013
4.972
5.000
4.882
4.968
51,364,152
-0.03(-0.64%)
Aug 12, 2013
5.183
5.283
4.979
5.000
65,210,880
-0.11(-2.24%)
Aug 09, 2013
5.018
5.129
4.979
5.115
43,277,208
+0.12(+2.44%)
Aug 08, 2013
4.886
5.033
4.807
4.993
41,133,668
+0.20(+4.11%)
Aug 07, 2013
4.782
4.882
4.771
4.796
28,494,992
-0.03(-0.52%)
Aug 06, 2013
4.907
4.936
4.793
4.821
38,492,320
-0.09(-1.75%)
Aug 05, 2013
5.036
5.040
4.900
4.907
36,875,172
-0.15(-2.97%)
Aug 02, 2013
5.036
5.151
4.997
5.058
34,668,540
+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
.