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, 2014
5.121
5.161
5.055
5.066
55,038,028
-0.09(-1.84%)
Apr 29, 2014
5.132
5.321
5.128
5.161
73,062,840
+0.06(+1.22%)
Apr 28, 2014
4.894
5.121
4.832
5.099
83,212,448
+0.17(+3.48%)
Apr 25, 2014
4.960
4.967
4.823
4.927
57,667,980
-0.08(-1.68%)
Apr 24, 2014
5.048
5.055
4.934
5.011
48,549,072
+0.03(+0.66%)
Apr 23, 2014
4.938
5.000
4.883
4.978
52,281,792
+0.01(+0.29%)
Apr 22, 2014
5.066
5.106
4.923
4.964
78,437,008
-0.14(-2.65%)
Apr 21, 2014
5.153
5.164
5.000
5.099
35,926,136
-0.01(-0.29%)
Apr 17, 2014
4.894
5.113
5.113
5.113
93,476,496
+0.19(+3.85%)
Apr 16, 2014
4.894
4.975
4.821
4.923
48,320,072
+0.06(+1.20%)
Apr 15, 2014
5.069
5.073
4.737
4.865
108,818,440
-0.20(-3.96%)
Apr 14, 2014
5.146
5.166
5.026
5.066
52,574,284
-0.05(-1.07%)
Apr 11, 2014
4.920
5.128
4.916
5.121
63,415,052
+0.12(+2.41%)
Apr 10, 2014
5.088
5.110
4.986
5.000
56,867,688
-0.05(-0.94%)
Apr 09, 2014
4.982
5.121
4.902
5.048
99,525,960
-0.03(-0.65%)
Apr 08, 2014
5.354
5.427
5.000
5.080
157,379,024
-0.11(-2.11%)
Apr 07, 2014
4.989
5.241
4.956
5.190
133,629,184
+0.33(+6.84%)
Apr 04, 2014
4.956
4.989
4.843
4.858
72,785,176
+0.06(+1.29%)
Apr 03, 2014
4.851
4.872
4.686
4.796
83,755,464
-0.03(-0.68%)
Apr 02, 2014
4.677
4.913
4.649
4.829
96,272,480
+0.17(+3.71%)
Apr 01, 2014
4.642
4.681
4.575
4.656
75,815,648
+0.02(+0.53%)
Mar 31, 2014
4.656
4.656
4.579
4.631
53,487,208
-0.01(-0.23%)
Mar 28, 2014
4.572
4.656
4.512
4.642
102,173,912
+0.09(+2.01%)
Mar 27, 2014
4.357
4.589
4.350
4.550
164,937,200
+0.32(+7.67%)
Mar 26, 2014
4.279
4.332
4.198
4.226
58,183,988
-0.06(-1.40%)
Mar 25, 2014
4.226
4.311
4.216
4.286
76,727,792
+0.07(+1.67%)
Mar 24, 2014
4.107
4.240
4.089
4.216
79,203,560
+0.13(+3.28%)
Mar 21, 2014
3.962
4.137
3.962
4.082
86,395,040
+0.01(+0.17%)
Mar 20, 2014
3.857
4.105
3.820
4.075
119,478,584
+0.24(+6.15%)
Mar 19, 2014
3.744
3.927
3.726
3.839
72,872,296
+0.12(+3.22%)
Mar 18, 2014
3.607
3.769
3.607
3.719
87,143,160
+0.10(+2.82%)
Mar 17, 2014
3.656
3.687
3.592
3.617
44,415,548
-0.04(-0.96%)
Mar 14, 2014
3.659
3.695
3.628
3.652
56,697,560
-0.06(-1.61%)
Mar 13, 2014
3.821
3.835
3.688
3.712
60,687,892
-0.05(-1.40%)
Mar 12, 2014
3.765
3.807
3.733
3.765
54,389,512
+0.05(+1.42%)
Mar 11, 2014
3.756
3.797
3.698
3.712
70,902,896
-0.05(-1.31%)
Mar 10, 2014
3.846
3.846
3.705
3.761
74,975,488
-0.08(-2.02%)
Mar 07, 2014
3.927
3.934
3.800
3.839
72,785,264
-0.10(-2.50%)
Mar 06, 2014
3.913
3.997
3.913
3.938
45,225,312
+0.06(+1.45%)
Mar 05, 2014
3.923
3.976
3.874
3.881
48,771,112
-0.02(-0.63%)
Mar 04, 2014
3.920
3.938
3.874
3.906
36,013,568
+0.05(+1.28%)
Mar 03, 2014
3.909
3.938
3.821
3.857
55,134,004
-0.09(-2.23%)
Feb 28, 2014
4.004
4.033
3.899
3.945
64,323,276
-0.11(-2.78%)
Feb 27, 2014
3.909
4.071
3.874
4.057
85,439,400
+0.16(+4.07%)
Feb 26, 2014
3.955
3.983
3.874
3.899
88,758,288
-0.09(-2.29%)
Feb 25, 2014
4.163
4.170
3.973
3.990
52,979,012
-0.12(-2.91%)
Feb 24, 2014
4.040
4.128
3.990
4.110
50,749,592
+0.08(+2.10%)
Feb 21, 2014
4.004
4.040
3.985
4.026
43,654,432
+0.05(+1.33%)
Feb 20, 2014
3.966
4.029
3.913
3.973
48,861,348
+0.05(+1.35%)
Feb 19, 2014
3.878
3.959
3.878
3.920
52,511,136
-0.02(-0.63%)
Feb 18, 2014
3.966
4.040
3.918
3.945
48,627,216
-0.11(-2.69%)
Feb 14, 2014
4.047
4.054
4.054
4.054
34,218,048
-0.02(-0.43%)
Feb 13, 2014
3.955
4.082
3.948
4.071
36,448,144
+0.04(+0.87%)
Feb 12, 2014
4.128
4.152
4.019
4.036
35,226,688
-0.07(-1.72%)
Feb 11, 2014
4.004
4.142
3.996
4.107
53,523,688
+0.13(+3.19%)
Feb 10, 2014
4.019
4.043
3.945
3.980
40,769,700
-0.01(-0.35%)
Feb 07, 2014
4.026
4.036
3.906
3.994
46,989,240
+0.04(+1.07%)
Feb 06, 2014
3.867
3.980
3.864
3.952
50,485,516
+0.15(+4.08%)
Feb 05, 2014
3.892
3.904
3.744
3.797
71,063,576
-0.09(-2.27%)
Feb 04, 2014
3.867
3.916
3.811
3.885
50,539,280
+0.06(+1.47%)
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
.