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 (%)
Apr 30, 2013
6.727
6.884
6.721
6.859
51,411,140
+0.01(+0.20%)
Apr 29, 2013
6.764
6.892
6.742
6.846
101,322,088
+0.43(+6.71%)
Apr 26, 2013
6.333
6.479
6.387
6.415
41,815,540
+0.02(+0.39%)
Apr 25, 2013
6.408
6.465
6.308
6.390
61,425,664
-0.02(-0.39%)
Apr 24, 2013
6.255
6.433
6.244
6.415
72,491,936
+0.19(+2.97%)
Apr 23, 2013
6.038
6.308
5.981
6.230
79,312,912
+0.22(+3.67%)
Apr 22, 2013
5.896
6.017
5.817
6.009
61,902,948
+0.13(+2.24%)
Apr 19, 2013
5.864
5.903
5.753
5.878
52,384,056
+0.25(+4.42%)
Apr 18, 2013
5.515
5.671
5.444
5.629
40,000,632
+0.13(+2.39%)
Apr 17, 2013
5.664
5.668
5.444
5.497
51,884,692
-0.21(-3.68%)
Apr 16, 2013
5.700
5.757
5.600
5.707
30,532,708
+0.08(+1.39%)
Apr 15, 2013
5.800
5.800
5.586
5.629
49,625,152
-0.27(-4.64%)
Apr 12, 2013
5.928
5.970
5.778
5.903
37,427,628
-0.07(-1.25%)
Apr 11, 2013
6.088
6.098
5.942
5.977
34,745,628
-0.14(-2.27%)
Apr 10, 2013
6.066
6.218
6.066
6.116
44,038,688
+0.09(+1.48%)
Apr 09, 2013
5.764
6.063
5.721
6.027
46,368,448
+0.30(+5.22%)
Apr 08, 2013
5.821
5.821
5.700
5.728
24,661,520
-0.10(-1.65%)
Apr 05, 2013
5.689
5.846
5.668
5.824
30,052,434
+0.08(+1.42%)
Apr 04, 2013
5.839
5.846
5.720
5.743
30,847,254
-0.03(-0.49%)
Apr 03, 2013
5.736
5.814
5.700
5.771
35,939,084
+0.02(+0.37%)
Apr 02, 2013
5.856
5.874
5.732
5.750
24,146,368
-0.09(-1.58%)
Apr 01, 2013
5.899
5.906
5.833
5.842
18,997,466
-0.05(-0.91%)
Mar 28, 2013
5.985
5.988
5.856
5.896
22,701,404
-0.06(-1.07%)
Mar 27, 2013
5.894
5.985
5.853
5.960
37,995,756
-0.00(-0.06%)
Mar 26, 2013
6.011
6.063
5.913
5.963
31,191,452
+0.00(+0.06%)
Mar 25, 2013
6.006
6.049
5.921
5.960
27,733,196
-0.04(-0.59%)
Mar 22, 2013
6.009
6.049
5.967
5.995
24,450,336
-0.01(-0.18%)
Mar 21, 2013
6.116
6.138
5.999
6.006
32,073,138
-0.11(-1.86%)
Mar 20, 2013
6.216
6.241
6.113
6.120
38,296,884
-0.12(-1.99%)
Mar 19, 2013
6.307
6.380
6.130
6.244
50,712,140
-0.09(-1.35%)
Mar 18, 2013
6.191
6.372
6.180
6.330
66,422,132
-0.01(-0.11%)
Mar 15, 2013
6.237
6.351
6.178
6.337
67,214,376
+0.15(+2.36%)
Mar 14, 2013
6.155
6.218
6.063
6.191
48,576,848
+0.07(+1.16%)
Mar 13, 2013
6.255
6.262
6.091
6.120
45,440,700
-0.06(-1.04%)
Mar 12, 2013
6.294
6.301
6.097
6.184
43,626,680
+0.10(+1.64%)
Mar 11, 2013
5.995
6.106
5.965
6.084
47,371,036
-0.03(-0.52%)
Mar 08, 2013
6.251
6.262
6.018
6.116
64,736,156
-0.13(-2.11%)
Mar 07, 2013
6.138
6.422
6.088
6.248
137,105,232
+0.31(+5.28%)
Mar 06, 2013
5.771
5.960
5.654
5.935
168,148,464
+0.78(+15.11%)
Mar 05, 2013
5.127
5.237
5.124
5.156
32,656,306
+0.01(+0.28%)
Mar 04, 2013
5.259
5.259
5.127
5.141
41,108,836
-0.11(-2.17%)
Mar 01, 2013
5.148
5.284
5.131
5.255
43,618,840
+0.04(+0.68%)
Feb 28, 2013
5.237
5.280
5.205
5.220
37,462,932
-0.08(-1.54%)
Feb 27, 2013
5.305
5.362
5.202
5.301
48,204,816
+0.01(+0.13%)
Feb 26, 2013
5.237
5.319
5.191
5.294
55,572,828
-0.01(-0.20%)
Feb 25, 2013
5.405
5.465
5.303
5.305
51,678,580
-0.12(-2.29%)
Feb 22, 2013
5.454
5.462
5.348
5.430
50,219,316
+0.02(+0.46%)
Feb 21, 2013
5.586
5.586
5.397
5.405
63,572,064
-0.20(-3.56%)
Feb 20, 2013
5.803
5.807
5.586
5.604
63,511,732
-0.19(-3.32%)
Feb 19, 2013
5.803
5.842
5.771
5.796
46,877,100
+0.12(+2.07%)
Feb 15, 2013
5.725
5.736
5.657
5.679
32,348,820
-0.05(-0.93%)
Feb 14, 2013
5.728
5.762
5.679
5.732
34,008,592
-0.01(-0.25%)
Feb 13, 2013
5.775
5.803
5.696
5.746
39,708,636
+0.03(+0.56%)
Feb 12, 2013
5.650
5.736
5.600
5.714
38,460,932
+0.09(+1.58%)
Feb 11, 2013
5.764
5.764
5.607
5.625
44,859,688
-0.13(-2.29%)
Feb 08, 2013
5.800
5.808
5.714
5.757
56,034,716
-0.04(-0.61%)
Feb 07, 2013
6.020
6.020
5.768
5.792
64,827,780
-0.08(-1.33%)
Feb 06, 2013
5.871
5.956
5.828
5.871
72,210,232
-0.54(-8.49%)
Feb 04, 2013
6.518
6.529
6.412
6.415
55,325,976
-0.23(-3.43%)
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
.