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
)
15.00
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 29, 2014
6.941
6.969
6.969
6.969
114,241,216
+0.16(+2.35%)
Aug 28, 2014
6.813
6.937
6.741
6.809
83,433,784
-0.03(-0.47%)
Aug 27, 2014
6.588
6.880
6.524
6.841
104,261,544
+0.35(+5.38%)
Aug 26, 2014
6.610
6.624
6.417
6.492
85,629,664
+0.05(+0.83%)
Aug 25, 2014
6.257
6.453
6.221
6.439
75,850,952
+0.31(+5.12%)
Aug 22, 2014
6.239
6.246
6.083
6.125
55,582,048
-0.19(-2.99%)
Aug 21, 2014
6.367
6.371
6.243
6.314
52,738,336
+0.02(+0.28%)
Aug 20, 2014
6.182
6.357
6.179
6.296
74,651,080
+0.08(+1.26%)
Aug 19, 2014
5.997
6.221
5.990
6.218
69,074,416
+0.21(+3.56%)
Aug 18, 2014
6.054
6.058
5.858
6.004
77,705,624
+0.12(+2.12%)
Aug 15, 2014
5.648
5.894
5.641
5.880
86,629,616
+0.37(+6.79%)
Aug 14, 2014
5.541
5.602
5.429
5.506
63,613,416
+0.00(+0.00%)
Aug 13, 2014
5.819
5.848
5.424
5.506
176,453,056
-0.26(-4.45%)
Aug 12, 2014
5.833
5.905
5.744
5.762
36,132,608
-0.10(-1.70%)
Aug 11, 2014
5.723
5.869
5.677
5.862
49,038,244
+0.19(+3.26%)
Aug 08, 2014
5.669
5.691
5.591
5.677
54,171,972
-0.15(-2.57%)
Aug 07, 2014
6.001
6.018
5.734
5.826
50,996,456
-0.08(-1.39%)
Aug 06, 2014
5.755
5.969
5.709
5.908
49,814,156
+0.18(+3.17%)
Aug 05, 2014
5.698
5.876
5.652
5.726
59,096,920
-0.00(-0.06%)
Aug 04, 2014
5.655
5.737
5.577
5.730
32,717,810
+0.10(+1.71%)
Aug 01, 2014
5.680
5.709
5.527
5.634
49,639,464
-0.04(-0.75%)
Jul 31, 2014
5.737
5.812
5.615
5.677
67,565,952
-0.23(-3.86%)
Jul 30, 2014
5.912
5.979
5.837
5.905
42,354,648
-0.00(-0.06%)
Jul 29, 2014
6.004
6.026
5.865
5.908
52,711,812
-0.16(-2.58%)
Jul 28, 2014
6.097
6.122
6.008
6.065
28,185,574
-0.06(-0.93%)
Jul 25, 2014
6.075
6.172
6.065
6.122
33,768,312
+0.04(+0.70%)
Jul 24, 2014
6.104
6.111
5.987
6.079
57,022,128
-0.03(-0.47%)
Jul 23, 2014
6.115
6.186
6.029
6.108
73,496,440
-0.17(-2.67%)
Jul 22, 2014
6.282
6.303
6.150
6.275
76,379,024
+0.07(+1.15%)
Jul 21, 2014
6.111
6.250
6.005
6.204
83,434,424
+0.12(+1.99%)
Jul 18, 2014
5.990
6.136
5.933
6.083
130,182,584
+0.37(+6.55%)
Jul 17, 2014
5.691
5.851
5.616
5.709
85,745,040
+0.01(+0.19%)
Jul 16, 2014
5.698
5.719
5.612
5.698
57,276,324
+0.06(+1.01%)
Jul 15, 2014
5.737
5.737
5.566
5.641
89,689,808
-0.01(-0.25%)
Jul 14, 2014
5.538
5.712
5.527
5.655
119,193,296
+0.25(+4.54%)
Jul 11, 2014
5.377
5.470
5.299
5.410
45,307,412
-0.00(-0.07%)
Jul 10, 2014
5.278
5.434
5.224
5.413
51,192,120
+0.08(+1.47%)
Jul 09, 2014
5.196
5.427
5.164
5.335
77,866,168
+0.18(+3.52%)
Jul 08, 2014
5.182
5.185
5.121
5.153
26,140,138
+0.01(+0.14%)
Jul 07, 2014
5.203
5.210
5.103
5.146
31,905,422
-0.01(-0.28%)
Jul 03, 2014
5.114
5.160
5.160
5.160
34,237,348
+0.02(+0.35%)
Jul 02, 2014
5.178
5.207
5.085
5.142
40,046,132
-0.05(-0.89%)
Jul 01, 2014
5.235
5.274
5.114
5.189
35,424,816
-0.02(-0.41%)
Jun 30, 2014
5.271
5.271
5.146
5.210
37,224,736
+0.00(+0.00%)
Jun 27, 2014
5.253
5.285
5.167
5.210
33,910,760
-0.06(-1.15%)
Jun 26, 2014
5.271
5.285
5.139
5.271
44,224,572
+0.02(+0.41%)
Jun 25, 2014
5.310
5.398
5.214
5.249
87,174,896
-0.09(-1.60%)
Jun 24, 2014
5.559
5.691
5.292
5.335
77,995,712
-0.23(-4.16%)
Jun 23, 2014
5.605
5.605
5.527
5.566
28,652,864
-0.05(-0.82%)
Jun 20, 2014
5.591
5.680
5.577
5.612
46,465,972
+0.02(+0.45%)
Jun 19, 2014
5.623
5.659
5.523
5.588
32,477,756
-0.09(-1.57%)
Jun 18, 2014
5.459
5.684
5.438
5.677
50,274,412
+0.15(+2.71%)
Jun 17, 2014
5.541
5.630
5.395
5.527
47,761,340
-0.10(-1.77%)
Jun 16, 2014
5.655
5.691
5.582
5.627
54,709,052
-0.02(-0.44%)
Jun 13, 2014
5.577
5.669
5.509
5.652
46,436,400
+0.14(+2.52%)
Jun 12, 2014
5.559
5.637
5.495
5.513
35,040,100
-0.06(-1.15%)
Jun 11, 2014
5.516
5.623
5.452
5.577
72,915,648
+0.13(+2.35%)
Jun 10, 2014
5.367
5.463
5.299
5.449
41,107,720
+0.19(+3.66%)
Jun 06, 2014
5.157
5.260
5.100
5.256
84,148,632
+0.37(+7.66%)
Jun 05, 2014
4.939
4.950
4.850
4.882
33,153,466
-0.00(-0.07%)
Jun 04, 2014
4.982
4.989
4.865
4.886
37,789,464
-0.10(-1.93%)
Jun 03, 2014
4.918
5.025
4.890
4.982
31,443,890
+0.05(+1.01%)
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
.