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 (%)
Jul 31, 2013
4.697
4.748
4.607
4.690
51,559,452
-0.03(-0.66%)
Jul 30, 2013
4.848
4.858
4.697
4.721
37,502,016
-0.13(-2.69%)
Jul 29, 2013
4.958
4.972
4.800
4.851
44,530,056
-0.12(-2.42%)
Jul 26, 2013
5.020
5.020
4.903
4.972
39,799,932
-0.02(-0.41%)
Jul 25, 2013
4.903
4.999
4.879
4.992
58,401,932
+0.07(+1.47%)
Jul 24, 2013
5.034
5.073
4.855
4.920
56,704,540
-0.11(-2.25%)
Jul 23, 2013
4.948
5.061
4.937
5.034
61,473,200
+0.11(+2.23%)
Jul 22, 2013
4.838
4.972
4.824
4.923
52,708,104
+0.12(+2.58%)
Jul 19, 2013
4.831
4.892
4.783
4.800
48,040,780
-0.07(-1.41%)
Jul 18, 2013
4.789
4.910
4.789
4.868
71,783,712
+0.09(+1.80%)
Jul 17, 2013
4.724
4.817
4.710
4.782
73,632,776
+0.17(+3.64%)
Jul 16, 2013
4.611
4.621
4.535
4.614
46,808,292
+0.01(+0.22%)
Jul 15, 2013
4.504
4.628
4.487
4.604
47,811,504
+0.12(+2.61%)
Jul 12, 2013
4.494
4.628
4.456
4.487
81,768,696
-0.05(-1.14%)
Jul 11, 2013
4.387
4.569
4.323
4.538
99,384,336
+0.31(+7.40%)
Jul 10, 2013
4.222
4.301
4.208
4.226
52,641,176
+0.00(+0.00%)
Jul 09, 2013
4.250
4.243
4.171
4.226
41,435,428
+0.06(+1.32%)
Jul 08, 2013
4.239
4.256
4.157
4.171
57,622,132
-0.04(-0.98%)
Jul 05, 2013
4.428
4.452
4.136
4.212
119,485,936
-0.28(-6.13%)
Jul 03, 2013
4.308
4.580
4.301
4.487
120,942,536
+0.08(+1.87%)
Jul 02, 2013
4.552
4.587
4.311
4.404
85,043,904
-0.17(-3.61%)
Jul 01, 2013
4.597
4.624
4.507
4.569
44,796,652
-0.04(-0.89%)
Jun 28, 2013
4.597
4.638
4.511
4.611
64,140,388
-0.11(-2.40%)
Jun 27, 2013
4.721
4.762
4.676
4.724
38,161,224
+0.02(+0.51%)
Jun 26, 2013
4.673
4.769
4.648
4.700
52,237,820
+0.08(+1.79%)
Jun 25, 2013
4.710
4.717
4.556
4.617
61,087,468
+0.04(+0.83%)
Jun 24, 2013
4.624
4.645
4.452
4.580
66,900,900
-0.17(-3.48%)
Jun 21, 2013
4.793
4.803
4.697
4.745
67,123,752
-0.09(-1.92%)
Jun 20, 2013
4.841
4.979
4.772
4.838
110,015,264
-0.23(-4.61%)
Jun 19, 2013
5.250
5.315
5.047
5.071
67,253,704
-0.22(-4.10%)
Jun 18, 2013
5.267
5.350
5.236
5.288
48,099,524
-0.09(-1.66%)
Jun 17, 2013
5.443
5.484
5.309
5.377
54,733,568
+0.00(+0.00%)
Jun 14, 2013
5.594
5.601
5.357
5.377
42,895,704
-0.25(-4.40%)
Jun 13, 2013
5.391
5.651
5.381
5.625
46,678,648
+0.23(+4.34%)
Jun 12, 2013
5.615
5.639
5.353
5.391
48,945,988
-0.18(-3.15%)
Jun 11, 2013
5.542
5.642
5.463
5.566
45,885,164
-0.16(-2.76%)
Jun 10, 2013
5.718
5.756
5.661
5.725
30,734,300
+0.00(+0.00%)
Jun 07, 2013
5.759
5.841
5.690
5.725
45,597,736
-0.20(-3.31%)
Jun 06, 2013
5.835
5.924
5.821
5.921
30,629,302
+0.05(+0.82%)
Jun 05, 2013
6.120
6.141
5.872
5.872
47,271,032
-0.24(-3.88%)
Jun 04, 2013
6.192
6.199
6.067
6.110
28,802,850
-0.09(-1.39%)
Jun 03, 2013
6.075
6.208
6.068
6.196
36,412,056
+0.09(+1.41%)
May 31, 2013
6.202
6.243
6.037
6.110
60,487,120
-0.15(-2.36%)
May 30, 2013
6.120
6.371
6.086
6.258
37,198,688
+0.10(+1.56%)
May 29, 2013
6.220
6.275
6.129
6.161
36,658,276
-0.12(-1.97%)
May 28, 2013
6.306
6.364
6.261
6.285
35,566,604
+0.03(+0.44%)
May 24, 2013
6.275
6.319
6.185
6.258
29,439,340
+0.03(+0.50%)
May 23, 2013
6.192
6.278
6.141
6.227
38,642,420
-0.09(-1.36%)
May 22, 2013
6.495
6.574
6.261
6.313
56,973,056
-0.21(-3.22%)
May 21, 2013
6.471
6.591
6.398
6.522
38,768,292
+0.02(+0.32%)
May 20, 2013
6.433
6.502
6.350
6.502
28,258,762
+0.06(+0.96%)
May 17, 2013
6.426
6.515
6.388
6.440
29,810,994
+0.05(+0.81%)
May 16, 2013
6.402
6.519
6.350
6.388
33,616,860
+0.01(+0.16%)
May 15, 2013
6.354
6.424
6.323
6.378
32,474,038
-0.10(-1.54%)
May 13, 2013
6.478
6.495
6.388
6.478
29,592,508
-0.01(-0.16%)
May 10, 2013
6.584
6.584
6.416
6.488
33,598,464
-0.10(-1.57%)
May 09, 2013
6.608
6.722
6.560
6.591
35,514,608
-0.04(-0.67%)
May 08, 2013
6.711
6.756
6.581
6.636
35,752,420
-0.06(-0.92%)
May 07, 2013
6.612
6.725
6.560
6.698
39,577,256
+0.10(+1.56%)
May 06, 2013
6.512
6.619
6.467
6.594
33,221,606
+0.07(+1.00%)
May 03, 2013
6.646
6.615
6.519
6.529
43,097,376
-0.04(-0.68%)
May 02, 2013
6.498
6.643
6.459
6.574
42,328,456
+0.14(+2.25%)
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
.