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 (%)
Sep 30, 2014
4.936
5.045
4.814
4.971
157,159,664
-0.18(-3.47%)
Sep 29, 2014
5.766
5.216
5.090
5.150
160,414,144
-0.62(-10.69%)
Sep 26, 2014
5.497
5.826
5.462
5.766
84,860,000
+0.32(+5.78%)
Sep 25, 2014
5.518
5.564
5.423
5.451
67,392,760
-0.16(-2.93%)
Sep 24, 2014
5.549
5.693
5.444
5.616
73,355,880
+0.04(+0.69%)
Sep 23, 2014
5.640
5.798
5.490
5.577
91,850,856
-0.07(-1.18%)
Sep 22, 2014
5.546
5.674
5.486
5.644
115,282,696
-0.23(-3.99%)
Sep 19, 2014
5.984
6.008
5.794
5.878
72,316,784
-0.11(-1.81%)
Sep 18, 2014
6.117
6.177
5.945
5.987
88,985,912
-0.18(-2.95%)
Sep 17, 2014
6.334
6.337
6.138
6.169
94,570,976
+0.04(+0.57%)
Sep 16, 2014
6.022
6.337
6.001
6.134
151,999,392
+0.34(+5.86%)
Sep 15, 2014
5.724
5.864
5.710
5.794
88,965,008
+0.06(+0.98%)
Sep 12, 2014
5.945
6.019
5.644
5.738
151,509,328
-0.44(-7.09%)
Sep 11, 2014
6.173
6.295
6.078
6.176
95,308,944
+0.09(+1.44%)
Sep 10, 2014
6.152
6.243
5.977
6.089
101,399,688
-0.16(-2.52%)
Sep 09, 2014
6.432
6.502
6.177
6.246
101,656,088
-0.18(-2.83%)
Sep 08, 2014
6.950
6.954
6.369
6.429
174,678,000
-0.36(-5.31%)
Sep 05, 2014
6.842
6.950
6.670
6.789
93,496,280
+0.02(+0.26%)
Sep 04, 2014
6.894
7.108
6.765
6.772
108,027,472
-0.34(-4.73%)
Sep 03, 2014
7.297
7.336
6.993
7.108
110,285,408
-0.13(-1.74%)
Sep 02, 2014
6.936
7.311
6.838
7.234
140,105,664
+0.38(+5.52%)
Aug 29, 2014
6.828
6.856
6.856
6.856
116,131,080
+0.16(+2.35%)
Aug 28, 2014
6.702
6.824
6.632
6.698
84,814,008
-0.03(-0.47%)
Aug 27, 2014
6.481
6.768
6.418
6.730
105,986,320
+0.34(+5.38%)
Aug 26, 2014
6.502
6.516
6.313
6.386
87,046,216
+0.05(+0.83%)
Aug 25, 2014
6.155
6.348
6.120
6.334
77,105,736
+0.31(+5.12%)
Aug 22, 2014
6.138
6.145
5.984
6.026
56,501,528
-0.19(-2.99%)
Aug 21, 2014
6.264
6.267
6.141
6.211
53,610,776
+0.02(+0.28%)
Aug 20, 2014
6.082
6.253
6.078
6.194
75,886,016
+0.08(+1.26%)
Aug 19, 2014
5.900
6.120
5.893
6.117
70,217,096
+0.21(+3.56%)
Aug 18, 2014
5.956
5.959
5.763
5.907
78,991,088
+0.12(+2.12%)
Aug 15, 2014
5.556
5.798
5.549
5.784
88,062,712
+0.37(+6.79%)
Aug 14, 2014
5.451
5.511
5.341
5.416
64,665,760
+0.00(+0.00%)
Aug 13, 2014
5.724
5.752
5.335
5.416
179,372,080
-0.25(-4.45%)
Aug 12, 2014
5.738
5.808
5.651
5.668
36,730,340
-0.10(-1.70%)
Aug 11, 2014
5.630
5.773
5.584
5.766
49,849,472
+0.18(+3.26%)
Aug 08, 2014
5.577
5.598
5.500
5.584
55,068,128
-0.15(-2.57%)
Aug 07, 2014
5.903
5.921
5.640
5.731
51,840,080
-0.08(-1.39%)
Aug 06, 2014
5.661
5.871
5.616
5.812
50,638,220
+0.18(+3.17%)
Aug 05, 2014
5.605
5.780
5.560
5.633
60,074,548
-0.00(-0.06%)
Aug 04, 2014
5.563
5.644
5.486
5.637
33,259,054
+0.09(+1.71%)
Aug 01, 2014
5.588
5.616
5.437
5.542
50,460,636
-0.04(-0.75%)
Jul 31, 2014
5.644
5.717
5.524
5.584
68,683,680
-0.22(-3.86%)
Jul 30, 2014
5.815
5.882
5.742
5.808
43,055,312
-0.00(-0.06%)
Jul 29, 2014
5.907
5.928
5.770
5.812
53,583,812
-0.15(-2.58%)
Jul 28, 2014
5.998
6.022
5.910
5.966
28,651,840
-0.06(-0.93%)
Jul 25, 2014
5.977
6.071
5.966
6.022
34,326,932
+0.04(+0.70%)
Jul 24, 2014
6.005
6.012
5.889
5.980
57,965,436
-0.03(-0.47%)
Jul 23, 2014
6.015
6.085
5.931
6.008
74,712,272
-0.16(-2.67%)
Jul 22, 2014
6.180
6.201
6.050
6.173
77,642,544
+0.07(+1.15%)
Jul 21, 2014
6.012
6.148
5.907
6.103
84,814,664
+0.12(+1.99%)
Jul 18, 2014
5.893
6.036
5.836
5.984
132,336,160
+0.37(+6.55%)
Jul 17, 2014
5.598
5.756
5.525
5.616
87,163,504
+0.01(+0.19%)
Jul 16, 2014
5.605
5.626
5.521
5.605
58,223,832
+0.06(+1.01%)
Jul 15, 2014
5.644
5.644
5.476
5.549
91,173,528
-0.01(-0.25%)
Jul 14, 2014
5.448
5.619
5.437
5.563
121,165,080
+0.24(+4.54%)
Jul 11, 2014
5.290
5.381
5.213
5.321
46,056,924
-0.00(-0.07%)
Jul 10, 2014
5.192
5.346
5.139
5.325
52,038,980
+0.08(+1.47%)
Jul 09, 2014
5.111
5.339
5.080
5.248
79,154,288
+0.18(+3.52%)
Jul 08, 2014
5.097
5.101
5.038
5.069
26,572,568
+0.01(+0.14%)
Jul 07, 2014
5.118
5.125
5.020
5.062
32,433,226
-0.01(-0.28%)
Jul 03, 2014
5.031
5.076
5.076
5.076
34,803,728
+0.02(+0.35%)
Jul 02, 2014
5.094
5.122
5.003
5.059
40,708,608
-0.05(-0.89%)
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
.