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 (%)
Dec 31, 2013
4.694
4.736
4.736
4.736
20,185,318
+0.04(+0.88%)
Dec 30, 2013
4.694
4.756
4.667
4.694
33,317,692
-0.00(-0.07%)
Dec 27, 2013
4.605
4.705
4.598
4.698
33,576,856
+0.06(+1.26%)
Dec 26, 2013
4.650
4.670
4.605
4.639
32,795,452
-0.05(-1.17%)
Dec 24, 2013
4.632
4.701
4.562
4.694
17,594,350
+0.03(+0.66%)
Dec 23, 2013
4.591
4.687
4.588
4.663
30,047,364
+0.08(+1.72%)
Dec 20, 2013
4.577
4.615
4.540
4.584
52,980,592
-0.08(-1.69%)
Dec 19, 2013
4.626
4.718
4.577
4.663
37,501,844
-0.05(-1.02%)
Dec 18, 2013
4.646
4.739
4.581
4.712
45,081,364
+0.05(+1.18%)
Dec 17, 2013
4.705
4.715
4.622
4.657
31,227,028
-0.05(-1.17%)
Dec 16, 2013
4.767
4.811
4.708
4.712
31,969,378
+0.01(+0.15%)
Dec 13, 2013
4.645
4.719
4.626
4.705
38,443,172
+0.09(+1.86%)
Dec 12, 2013
4.626
4.660
4.591
4.619
43,857,912
+0.00(+0.00%)
Dec 11, 2013
4.767
4.780
4.581
4.619
56,150,700
-0.19(-3.93%)
Dec 10, 2013
4.828
4.852
4.794
4.808
35,567,172
+0.04(+0.86%)
Dec 09, 2013
4.839
4.846
4.753
4.767
40,082,304
-0.01(-0.22%)
Dec 06, 2013
4.842
4.880
4.729
4.777
54,737,220
-0.01(-0.22%)
Dec 05, 2013
4.801
4.911
4.767
4.787
45,749,812
-0.03(-0.64%)
Dec 04, 2013
4.811
4.842
4.763
4.818
56,607,680
-0.04(-0.78%)
Dec 03, 2013
4.763
4.976
4.760
4.856
75,395,960
-0.02(-0.49%)
Dec 02, 2013
4.976
4.993
4.804
4.880
154,387,168
-0.60(-10.92%)
Nov 29, 2013
5.402
5.550
5.397
5.478
46,546,820
+0.05(+1.01%)
Nov 27, 2013
5.437
5.495
5.375
5.423
46,987,988
-0.07(-1.19%)
Nov 26, 2013
5.639
5.663
5.450
5.488
76,109,864
-0.36(-6.11%)
Nov 25, 2013
5.990
6.017
5.839
5.846
37,019,032
-0.17(-2.80%)
Nov 22, 2013
6.028
6.076
5.966
6.014
38,416,244
+0.09(+1.51%)
Nov 21, 2013
5.877
5.988
5.863
5.925
42,232,528
+0.12(+2.07%)
Nov 20, 2013
6.045
6.045
5.804
5.804
51,027,440
-0.25(-4.14%)
Nov 19, 2013
6.103
6.138
5.962
6.055
43,859,080
-0.10(-1.56%)
Nov 18, 2013
6.011
6.175
5.990
6.151
66,172,816
+0.22(+3.65%)
Nov 15, 2013
5.859
5.983
5.842
5.935
32,402,692
+0.08(+1.41%)
Nov 14, 2013
5.712
5.866
5.662
5.852
43,096,364
+0.21(+3.71%)
Nov 13, 2013
5.447
5.660
5.447
5.643
43,536,236
+0.13(+2.37%)
Nov 12, 2013
5.626
5.653
5.461
5.512
41,365,448
-0.15(-2.61%)
Nov 11, 2013
5.602
5.705
5.581
5.660
27,318,144
+0.07(+1.17%)
Nov 08, 2013
5.653
5.663
5.509
5.595
46,609,240
-0.09(-1.63%)
Nov 07, 2013
5.883
5.928
5.667
5.688
43,956,328
-0.18(-2.99%)
Nov 06, 2013
5.832
5.890
5.825
5.863
34,772,884
+0.05(+0.89%)
Nov 05, 2013
5.832
5.873
5.784
5.811
29,530,050
-0.13(-2.20%)
Nov 04, 2013
5.901
5.976
5.894
5.942
36,232,928
+0.11(+1.89%)
Nov 01, 2013
5.847
5.942
5.753
5.832
68,713,376
-0.16(-2.64%)
Oct 31, 2013
6.055
6.165
5.956
5.990
59,689,224
-0.01(-0.11%)
Oct 30, 2013
5.784
6.004
5.756
5.997
57,595,656
+0.04(+0.69%)
Oct 29, 2013
5.928
5.961
5.842
5.956
46,990,376
-0.01(-0.12%)
Oct 28, 2013
5.725
5.997
5.684
5.962
134,373,632
+0.49(+9.05%)
Oct 25, 2013
5.461
5.502
5.389
5.468
48,702,008
+0.11(+2.12%)
Oct 24, 2013
5.382
5.389
5.282
5.354
41,722,320
-0.04(-0.69%)
Oct 23, 2013
5.553
5.560
5.371
5.392
32,620,568
-0.16(-2.91%)
Oct 22, 2013
5.619
5.670
5.523
5.553
51,107,636
-0.03(-0.49%)
Oct 21, 2013
5.354
5.636
5.241
5.581
97,737,928
+0.24(+4.57%)
Oct 18, 2013
5.468
5.505
5.309
5.337
49,941,176
-0.11(-1.96%)
Oct 17, 2013
5.416
5.498
5.402
5.444
32,213,182
+0.04(+0.83%)
Oct 16, 2013
5.440
5.478
5.376
5.399
56,348,376
+0.01(+0.13%)
Oct 15, 2013
5.375
5.423
5.340
5.392
48,236,772
-0.01(-0.19%)
Oct 14, 2013
5.313
5.437
5.303
5.402
44,936,644
+0.04(+0.70%)
Oct 11, 2013
5.347
5.416
5.306
5.364
34,213,404
-0.00(-0.06%)
Oct 10, 2013
5.339
5.406
5.327
5.368
37,100,128
+0.10(+1.96%)
Oct 09, 2013
5.289
5.358
5.200
5.265
32,420,644
-0.03(-0.58%)
Oct 08, 2013
5.423
5.426
5.251
5.296
38,112,116
-0.09(-1.66%)
Oct 07, 2013
5.389
5.449
5.368
5.385
31,469,624
-0.01(-0.19%)
Oct 04, 2013
5.306
5.406
5.255
5.395
31,925,066
-0.01(-0.13%)
Oct 03, 2013
5.413
5.423
5.354
5.402
26,649,790
-0.03(-0.57%)
Oct 02, 2013
5.375
5.474
5.368
5.433
31,630,242
+0.06(+1.15%)
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
.