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, 2014
5.740
5.815
5.618
5.679
67,533,800
-0.23(-3.86%)
Jul 30, 2014
5.914
5.982
5.840
5.907
42,334,496
-0.00(-0.06%)
Jul 29, 2014
6.007
6.028
5.868
5.911
52,686,728
-0.16(-2.58%)
Jul 28, 2014
6.100
6.125
6.011
6.068
28,172,160
-0.06(-0.93%)
Jul 25, 2014
6.078
6.175
6.068
6.125
33,752,240
+0.04(+0.70%)
Jul 24, 2014
6.107
6.114
5.990
6.082
56,994,996
-0.03(-0.47%)
Jul 23, 2014
6.118
6.189
6.032
6.110
73,461,464
-0.17(-2.67%)
Jul 22, 2014
6.285
6.306
6.153
6.278
76,342,680
+0.07(+1.15%)
Jul 21, 2014
6.114
6.253
6.007
6.207
83,394,720
+0.12(+1.99%)
Jul 18, 2014
5.993
6.139
5.936
6.085
130,120,632
+0.37(+6.55%)
Jul 17, 2014
5.694
5.854
5.619
5.711
85,704,240
+0.01(+0.19%)
Jul 16, 2014
5.701
5.722
5.615
5.701
57,249,068
+0.06(+1.01%)
Jul 15, 2014
5.740
5.740
5.569
5.644
89,647,128
-0.01(-0.25%)
Jul 14, 2014
5.540
5.715
5.530
5.658
119,136,576
+0.25(+4.54%)
Jul 11, 2014
5.380
5.473
5.302
5.412
45,285,852
-0.00(-0.07%)
Jul 10, 2014
5.280
5.437
5.227
5.416
51,167,756
+0.08(+1.47%)
Jul 09, 2014
5.198
5.430
5.166
5.337
77,829,112
+0.18(+3.52%)
Jul 08, 2014
5.184
5.188
5.123
5.156
26,127,700
+0.01(+0.14%)
Jul 07, 2014
5.205
5.213
5.106
5.148
31,890,240
-0.01(-0.28%)
Jul 03, 2014
5.116
5.163
5.163
5.163
34,221,056
+0.02(+0.35%)
Jul 02, 2014
5.180
5.209
5.088
5.145
40,027,076
-0.05(-0.89%)
Jul 01, 2014
5.237
5.277
5.116
5.191
35,407,960
-0.02(-0.41%)
Jun 30, 2014
5.273
5.273
5.148
5.213
37,207,024
+0.00(+0.00%)
Jun 27, 2014
5.255
5.287
5.170
5.213
33,894,624
-0.06(-1.15%)
Jun 26, 2014
5.273
5.287
5.141
5.273
44,203,528
+0.02(+0.41%)
Jun 25, 2014
5.312
5.401
5.216
5.252
87,133,416
-0.09(-1.60%)
Jun 24, 2014
5.562
5.694
5.295
5.337
77,958,592
-0.23(-4.16%)
Jun 23, 2014
5.608
5.608
5.530
5.569
28,639,230
-0.05(-0.82%)
Jun 20, 2014
5.594
5.683
5.580
5.615
46,443,860
+0.02(+0.45%)
Jun 19, 2014
5.626
5.661
5.526
5.590
32,462,300
-0.09(-1.57%)
Jun 18, 2014
5.462
5.686
5.441
5.679
50,250,488
+0.15(+2.71%)
Jun 17, 2014
5.544
5.633
5.398
5.530
47,738,612
-0.10(-1.77%)
Jun 16, 2014
5.658
5.694
5.585
5.629
54,683,016
-0.02(-0.44%)
Jun 13, 2014
5.580
5.672
5.512
5.654
46,414,304
+0.14(+2.52%)
Jun 12, 2014
5.562
5.640
5.498
5.515
35,023,424
-0.06(-1.15%)
Jun 11, 2014
5.519
5.626
5.455
5.580
72,880,952
+0.13(+2.35%)
Jun 10, 2014
5.369
5.466
5.302
5.451
41,088,160
+0.19(+3.66%)
Jun 06, 2014
5.159
5.262
5.102
5.259
84,108,592
+0.37(+7.66%)
Jun 05, 2014
4.942
4.952
4.853
4.885
33,137,690
-0.00(-0.07%)
Jun 04, 2014
4.985
4.992
4.867
4.888
37,771,484
-0.10(-1.93%)
Jun 03, 2014
4.920
5.027
4.892
4.985
31,428,928
+0.05(+1.01%)
Jun 02, 2014
4.981
4.988
4.867
4.935
51,937,464
-0.09(-1.77%)
May 30, 2014
5.131
5.138
5.020
5.024
73,907,592
-0.17(-3.29%)
May 29, 2014
5.295
5.325
5.188
5.195
37,117,100
-0.07(-1.35%)
May 28, 2014
5.216
5.298
5.138
5.266
50,444,992
+0.06(+1.09%)
May 27, 2014
5.384
5.398
5.191
5.209
37,920,836
-0.10(-1.95%)
May 23, 2014
5.319
5.312
5.312
5.312
31,541,796
+0.03(+0.61%)
May 22, 2014
5.376
5.423
5.248
5.280
38,859,408
-0.06(-1.07%)
May 21, 2014
5.209
5.394
5.209
5.337
55,212,504
+0.09(+1.70%)
May 20, 2014
5.405
5.544
5.195
5.248
80,624,416
-0.17(-3.16%)
May 19, 2014
5.401
5.444
5.337
5.419
39,151,548
-0.02(-0.46%)
May 16, 2014
5.519
5.523
5.387
5.444
39,198,968
+0.00(+0.07%)
May 15, 2014
5.519
5.551
5.416
5.441
45,741,232
-0.11(-2.05%)
May 14, 2014
5.487
5.580
5.430
5.555
43,426,920
+0.06(+1.10%)
May 13, 2014
5.483
5.594
5.448
5.494
41,019,256
+0.02(+0.39%)
May 12, 2014
5.412
5.490
5.394
5.473
33,941,728
+0.09(+1.72%)
May 09, 2014
5.384
5.498
5.344
5.380
57,992,580
-0.03(-0.53%)
May 08, 2014
5.633
5.647
5.341
5.409
73,858,608
-0.17(-3.07%)
May 07, 2014
5.458
5.628
5.362
5.580
114,047,648
+0.13(+2.35%)
May 06, 2014
5.173
5.519
5.166
5.451
113,012,712
+0.26(+5.08%)
May 05, 2014
5.188
5.266
5.123
5.188
58,458,592
-0.02(-0.34%)
May 02, 2014
5.031
5.237
5.006
5.205
89,777,920
+0.30(+6.18%)
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
.