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 (%)
May 31, 2013
6.099
6.139
5.936
6.007
61,517,016
-0.15(-2.36%)
May 30, 2013
6.018
6.264
5.984
6.153
37,832,060
+0.09(+1.56%)
May 29, 2013
6.116
6.170
6.026
6.058
37,282,448
-0.12(-1.97%)
May 28, 2013
6.200
6.258
6.156
6.180
36,172,188
+0.03(+0.44%)
May 24, 2013
6.170
6.214
6.082
6.153
29,940,596
+0.03(+0.50%)
May 23, 2013
6.089
6.173
6.038
6.122
39,300,372
-0.08(-1.36%)
May 22, 2013
6.386
6.464
6.156
6.207
57,943,124
-0.21(-3.22%)
May 21, 2013
6.362
6.481
6.291
6.413
39,428,388
+0.02(+0.32%)
May 20, 2013
6.325
6.393
6.244
6.393
28,739,916
+0.06(+0.96%)
May 17, 2013
6.318
6.406
6.281
6.332
30,318,578
+0.05(+0.81%)
May 16, 2013
6.295
6.410
6.244
6.281
34,189,244
+0.01(+0.16%)
May 15, 2013
6.247
6.317
6.217
6.271
33,026,966
-0.10(-1.54%)
May 13, 2013
6.369
6.386
6.281
6.369
30,096,372
-0.01(-0.16%)
May 10, 2013
6.474
6.474
6.308
6.379
34,170,536
-0.10(-1.56%)
May 09, 2013
6.498
6.609
6.450
6.481
36,119,308
-0.04(-0.67%)
May 08, 2013
6.599
6.643
6.471
6.525
36,361,168
-0.06(-0.92%)
May 07, 2013
6.501
6.613
6.450
6.585
40,251,128
+0.10(+1.56%)
May 06, 2013
6.403
6.508
6.359
6.484
33,787,260
+0.06(+1.00%)
May 03, 2013
6.535
6.504
6.410
6.420
43,831,180
-0.04(-0.68%)
May 02, 2013
6.389
6.531
6.351
6.464
43,049,172
+0.14(+2.25%)
May 01, 2013
6.437
6.474
6.312
6.322
43,236,168
-0.15(-2.35%)
Apr 30, 2013
6.349
6.498
6.343
6.474
54,472,528
+0.01(+0.20%)
Apr 29, 2013
6.384
6.505
6.364
6.461
107,355,536
+0.41(+6.71%)
Apr 26, 2013
5.977
6.115
6.028
6.055
44,305,540
+0.02(+0.39%)
Apr 25, 2013
6.048
6.102
5.954
6.031
65,083,388
-0.02(-0.39%)
Apr 24, 2013
5.903
6.071
5.893
6.055
76,808,632
+0.17(+2.97%)
Apr 23, 2013
5.699
5.954
5.645
5.880
84,035,776
+0.21(+3.67%)
Apr 22, 2013
5.564
5.678
5.490
5.672
65,589,092
+0.12(+2.24%)
Apr 19, 2013
5.534
5.571
5.430
5.547
55,503,380
+0.24(+4.42%)
Apr 18, 2013
5.205
5.353
5.138
5.312
42,382,560
+0.12(+2.39%)
Apr 17, 2013
5.346
5.349
5.138
5.188
54,974,280
-0.20(-3.68%)
Apr 16, 2013
5.380
5.433
5.286
5.386
32,350,846
+0.07(+1.39%)
Apr 15, 2013
5.474
5.474
5.272
5.312
52,580,192
-0.26(-4.64%)
Apr 12, 2013
5.595
5.635
5.453
5.571
39,656,336
-0.07(-1.25%)
Apr 11, 2013
5.746
5.756
5.608
5.642
36,814,632
-0.13(-2.27%)
Apr 10, 2013
5.725
5.868
5.725
5.772
46,661,072
+0.08(+1.48%)
Apr 09, 2013
5.440
5.722
5.400
5.689
49,129,560
+0.28(+5.22%)
Apr 08, 2013
5.494
5.494
5.380
5.406
26,130,044
-0.09(-1.65%)
Apr 05, 2013
5.370
5.517
5.349
5.497
31,841,972
+0.08(+1.42%)
Apr 04, 2013
5.511
5.517
5.398
5.420
32,684,122
-0.03(-0.49%)
Apr 03, 2013
5.413
5.487
5.380
5.447
38,079,156
+0.02(+0.37%)
Apr 02, 2013
5.527
5.544
5.410
5.427
25,584,218
-0.09(-1.58%)
Apr 01, 2013
5.568
5.574
5.505
5.514
20,128,712
-0.05(-0.91%)
Mar 28, 2013
5.648
5.652
5.527
5.564
24,053,208
-0.06(-1.07%)
Mar 27, 2013
5.563
5.648
5.524
5.625
40,258,296
-0.00(-0.06%)
Mar 26, 2013
5.673
5.722
5.581
5.628
33,048,816
+0.00(+0.06%)
Mar 25, 2013
5.668
5.709
5.588
5.625
29,384,630
-0.03(-0.59%)
Mar 22, 2013
5.672
5.709
5.631
5.658
25,906,286
-0.01(-0.18%)
Mar 21, 2013
5.772
5.793
5.662
5.668
33,983,004
-0.11(-1.86%)
Mar 20, 2013
5.867
5.890
5.769
5.776
40,577,356
-0.12(-1.99%)
Mar 19, 2013
5.952
6.021
5.786
5.893
53,731,908
-0.08(-1.35%)
Mar 18, 2013
5.843
6.014
5.833
5.974
70,377,384
-0.01(-0.11%)
Mar 15, 2013
5.887
5.994
5.831
5.981
71,216,800
+0.14(+2.36%)
Mar 14, 2013
5.809
5.868
5.722
5.843
51,469,460
+0.07(+1.16%)
Mar 13, 2013
5.903
5.910
5.749
5.776
48,146,568
-0.06(-1.04%)
Mar 12, 2013
5.940
5.947
5.754
5.836
46,224,524
+0.09(+1.64%)
Mar 11, 2013
5.658
5.762
5.630
5.742
50,191,848
-0.03(-0.52%)
Mar 08, 2013
5.900
5.910
5.680
5.772
68,591,008
-0.12(-2.11%)
Mar 07, 2013
5.793
6.061
5.746
5.897
145,269,456
+0.30(+5.28%)
Mar 06, 2013
5.447
5.625
5.336
5.601
178,161,232
+0.74(+15.11%)
Mar 05, 2013
4.839
4.943
4.836
4.866
34,600,896
+0.01(+0.28%)
Mar 04, 2013
4.963
4.963
4.839
4.852
43,556,752
-0.11(-2.17%)
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
.