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 (%)
Feb 28, 2013
5.027
5.068
4.996
5.010
39,029,204
-0.08(-1.54%)
Feb 27, 2013
5.092
5.147
4.993
5.089
50,220,192
+0.01(+0.13%)
Feb 26, 2013
5.027
5.106
4.983
5.082
57,896,248
-0.01(-0.20%)
Feb 25, 2013
5.188
5.246
5.090
5.092
53,839,188
-0.12(-2.29%)
Feb 22, 2013
5.236
5.242
5.133
5.212
52,318,912
+0.02(+0.46%)
Feb 21, 2013
5.362
5.362
5.181
5.188
66,229,924
-0.19(-3.56%)
Feb 20, 2013
5.570
5.574
5.362
5.379
66,167,068
-0.18(-3.31%)
Feb 19, 2013
5.570
5.608
5.539
5.563
48,836,964
+0.11(+2.07%)
Feb 15, 2013
5.495
5.505
5.430
5.451
33,701,276
-0.05(-0.93%)
Feb 14, 2013
5.499
5.531
5.451
5.502
35,430,444
-0.01(-0.25%)
Feb 13, 2013
5.543
5.570
5.468
5.516
41,368,796
+0.03(+0.56%)
Feb 12, 2013
5.423
5.505
5.376
5.485
40,068,928
+0.09(+1.58%)
Feb 11, 2013
5.533
5.533
5.382
5.399
46,735,208
-0.13(-2.29%)
Feb 08, 2013
5.567
5.575
5.485
5.526
58,377,448
-0.03(-0.61%)
Feb 07, 2013
5.779
5.779
5.536
5.560
67,538,136
-0.08(-1.33%)
Feb 06, 2013
5.635
5.717
5.594
5.635
75,229,240
-0.52(-8.49%)
Feb 04, 2013
6.257
6.267
6.154
6.158
57,639,076
-0.22(-3.43%)
Feb 01, 2013
6.380
6.404
6.308
6.376
36,980,708
+0.13(+2.13%)
Jan 31, 2013
6.253
6.274
6.188
6.243
60,294,000
-0.10(-1.56%)
Jan 30, 2013
6.400
6.421
6.260
6.342
77,816,304
-0.31(-4.72%)
Jan 29, 2013
6.653
6.677
6.537
6.656
34,542,712
-0.01(-0.10%)
Jan 28, 2013
6.789
6.800
6.660
6.663
26,547,300
-0.10(-1.51%)
Jan 25, 2013
6.704
6.895
6.680
6.766
32,686,056
+0.06(+0.87%)
Jan 24, 2013
6.694
6.742
6.641
6.707
34,365,508
+0.08(+1.18%)
Jan 23, 2013
6.677
6.707
6.608
6.629
27,577,050
-0.04(-0.56%)
Jan 22, 2013
6.554
6.680
6.526
6.667
30,772,508
-0.00(-0.05%)
Jan 18, 2013
6.735
6.803
6.646
6.670
34,032,404
-0.03(-0.51%)
Jan 17, 2013
6.779
6.789
6.690
6.704
24,534,518
-0.04(-0.61%)
Jan 16, 2013
6.694
6.752
6.667
6.745
27,523,406
-0.03(-0.45%)
Jan 15, 2013
6.789
6.818
6.728
6.776
31,941,466
+0.05(+0.71%)
Jan 14, 2013
6.885
6.918
6.704
6.728
39,685,784
-0.06(-0.86%)
Jan 11, 2013
6.776
6.820
6.728
6.786
31,484,474
-0.05(-0.70%)
Jan 10, 2013
6.740
6.875
6.660
6.834
50,216,552
+0.12(+1.83%)
Jan 09, 2013
6.680
6.772
6.656
6.711
44,258,644
-0.00(-0.05%)
Jan 08, 2013
6.748
6.766
6.612
6.714
44,398,712
-0.18(-2.63%)
Jan 07, 2013
6.858
6.912
6.834
6.895
39,414,436
-0.06(-0.88%)
Jan 04, 2013
6.875
7.001
6.820
6.957
43,064,328
+0.14(+2.00%)
Jan 03, 2013
6.707
6.885
6.677
6.820
38,607,724
+0.13(+1.89%)
Jan 02, 2013
6.704
6.714
6.612
6.694
43,964,348
+0.04(+0.67%)
Dec 31, 2012
6.462
6.656
6.390
6.649
41,631,104
+0.14(+2.10%)
Dec 28, 2012
6.492
6.573
6.455
6.513
35,806,740
-0.06(-0.99%)
Dec 27, 2012
6.612
6.639
6.455
6.578
50,232,724
-0.13(-1.93%)
Dec 26, 2012
6.851
6.919
6.687
6.707
31,642,384
-0.05(-0.76%)
Dec 24, 2012
6.772
6.810
6.718
6.759
12,618,839
-0.06(-0.90%)
Dec 21, 2012
6.779
6.861
6.762
6.820
45,506,556
-0.21(-2.96%)
Dec 20, 2012
6.877
7.046
6.875
7.029
58,175,328
+0.14(+1.98%)
Dec 19, 2012
6.834
6.974
6.810
6.892
80,198,184
+0.22(+3.33%)
Dec 18, 2012
6.591
6.697
6.574
6.670
47,761,804
+0.03(+0.51%)
Dec 17, 2012
6.557
6.651
6.540
6.636
41,580,916
-0.03(-0.41%)
Dec 14, 2012
6.585
6.728
6.550
6.663
57,241,912
+0.23(+3.50%)
Dec 13, 2012
6.526
6.571
6.407
6.438
53,027,976
-0.15(-2.28%)
Dec 12, 2012
6.588
6.626
6.518
6.588
34,735,636
-0.02(-0.26%)
Dec 11, 2012
6.591
6.644
6.571
6.605
50,020,272
+0.08(+1.20%)
Dec 10, 2012
6.414
6.547
6.380
6.526
35,172,928
+0.12(+1.95%)
Dec 07, 2012
6.318
6.434
6.284
6.402
35,268,380
+0.12(+1.99%)
Dec 06, 2012
6.281
6.318
6.229
6.277
28,462,824
+0.00(+0.05%)
Dec 05, 2012
6.199
6.315
6.178
6.274
38,906,028
+0.12(+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
.