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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2013
4.614
4.655
4.655
4.655
20,535,066
+0.04(+0.88%)
Dec 30, 2013
4.614
4.675
4.587
4.614
33,894,984
-0.00(-0.07%)
Dec 27, 2013
4.527
4.625
4.520
4.618
34,158,640
+0.06(+1.26%)
Dec 26, 2013
4.570
4.591
4.527
4.560
33,363,696
-0.05(-1.17%)
Dec 24, 2013
4.554
4.621
4.484
4.614
17,899,206
+0.03(+0.66%)
Dec 23, 2013
4.513
4.608
4.510
4.584
30,567,994
+0.08(+1.72%)
Dec 20, 2013
4.500
4.537
4.462
4.506
53,898,584
-0.08(-1.69%)
Dec 19, 2013
4.547
4.638
4.500
4.584
38,151,636
-0.05(-1.02%)
Dec 18, 2013
4.567
4.658
4.503
4.631
45,862,484
+0.05(+1.18%)
Dec 17, 2013
4.625
4.635
4.543
4.577
31,768,096
-0.05(-1.17%)
Dec 16, 2013
4.685
4.729
4.628
4.631
32,523,310
+0.01(+0.15%)
Dec 13, 2013
4.565
4.639
4.547
4.625
39,109,276
+0.08(+1.86%)
Dec 12, 2013
4.547
4.581
4.513
4.540
44,617,836
+0.00(+0.00%)
Dec 11, 2013
4.685
4.699
4.503
4.540
57,123,620
-0.19(-3.93%)
Dec 10, 2013
4.746
4.770
4.712
4.726
36,183,444
+0.04(+0.87%)
Dec 09, 2013
4.756
4.763
4.672
4.685
40,776,804
-0.01(-0.22%)
Dec 06, 2013
4.760
4.797
4.648
4.695
55,685,648
-0.01(-0.22%)
Dec 05, 2013
4.719
4.827
4.685
4.706
46,542,516
-0.03(-0.64%)
Dec 04, 2013
4.729
4.760
4.682
4.736
57,588,520
-0.04(-0.78%)
Dec 03, 2013
4.682
4.891
4.679
4.773
76,702,344
-0.02(-0.49%)
Dec 02, 2013
4.891
4.908
4.722
4.797
157,062,224
-0.59(-10.92%)
Nov 29, 2013
5.310
5.456
5.305
5.385
47,353,332
+0.05(+1.01%)
Nov 27, 2013
5.344
5.401
5.283
5.331
47,802,148
-0.06(-1.19%)
Nov 26, 2013
5.543
5.567
5.358
5.395
77,428,616
-0.35(-6.11%)
Nov 25, 2013
5.888
5.915
5.739
5.746
37,660,460
-0.17(-2.80%)
Nov 22, 2013
5.925
5.972
5.864
5.912
39,081,880
+0.09(+1.51%)
Nov 21, 2013
5.776
5.886
5.763
5.824
42,964,288
+0.12(+2.07%)
Nov 20, 2013
5.942
5.942
5.705
5.705
51,911,588
-0.25(-4.14%)
Nov 19, 2013
5.999
6.034
5.861
5.952
44,619,024
-0.09(-1.56%)
Nov 18, 2013
5.908
6.070
5.888
6.047
67,319,392
+0.21(+3.65%)
Nov 15, 2013
5.760
5.881
5.743
5.834
32,964,132
+0.08(+1.41%)
Nov 14, 2013
5.614
5.766
5.565
5.753
43,843,092
+0.21(+3.71%)
Nov 13, 2013
5.354
5.564
5.354
5.547
44,290,584
+0.13(+2.37%)
Nov 12, 2013
5.530
5.557
5.368
5.418
42,082,188
-0.15(-2.61%)
Nov 11, 2013
5.506
5.608
5.486
5.564
27,791,484
+0.06(+1.17%)
Nov 08, 2013
5.557
5.567
5.415
5.499
47,416,836
-0.09(-1.63%)
Nov 07, 2013
5.783
5.827
5.570
5.591
44,717,956
-0.17(-2.99%)
Nov 06, 2013
5.733
5.790
5.726
5.763
35,375,392
+0.05(+0.89%)
Nov 05, 2013
5.733
5.773
5.685
5.712
30,041,716
-0.13(-2.20%)
Nov 04, 2013
5.800
5.874
5.793
5.841
36,860,732
+0.11(+1.89%)
Nov 01, 2013
5.748
5.841
5.655
5.733
69,903,968
-0.16(-2.64%)
Oct 31, 2013
5.952
6.060
5.854
5.888
60,723,456
-0.01(-0.11%)
Oct 30, 2013
5.685
5.901
5.658
5.895
58,593,616
+0.04(+0.69%)
Oct 29, 2013
5.827
5.859
5.743
5.854
47,804,576
-0.01(-0.12%)
Oct 28, 2013
5.628
5.895
5.587
5.861
136,701,920
+0.49(+9.05%)
Oct 25, 2013
5.368
5.408
5.297
5.374
49,545,864
+0.11(+2.12%)
Oct 24, 2013
5.290
5.297
5.192
5.263
42,445,240
-0.04(-0.69%)
Oct 23, 2013
5.459
5.466
5.280
5.300
33,185,782
-0.16(-2.91%)
Oct 22, 2013
5.523
5.574
5.428
5.459
51,993,176
-0.03(-0.49%)
Oct 21, 2013
5.263
5.540
5.151
5.486
99,431,432
+0.24(+4.57%)
Oct 18, 2013
5.374
5.412
5.219
5.246
50,806,504
-0.10(-1.96%)
Oct 17, 2013
5.324
5.405
5.310
5.351
32,771,338
+0.04(+0.83%)
Oct 16, 2013
5.347
5.385
5.284
5.307
57,324,720
+0.01(+0.13%)
Oct 15, 2013
5.283
5.331
5.249
5.300
49,072,568
-0.01(-0.19%)
Oct 14, 2013
5.222
5.344
5.212
5.310
45,715,260
+0.04(+0.70%)
Oct 11, 2013
5.256
5.324
5.216
5.273
34,806,216
-0.00(-0.06%)
Oct 10, 2013
5.248
5.314
5.236
5.276
37,742,960
+0.10(+1.96%)
Oct 09, 2013
5.199
5.266
5.111
5.175
32,982,394
-0.03(-0.58%)
Oct 08, 2013
5.331
5.334
5.162
5.206
38,772,480
-0.09(-1.66%)
Oct 07, 2013
5.297
5.356
5.276
5.293
32,014,898
-0.01(-0.19%)
Oct 04, 2013
5.216
5.314
5.165
5.303
32,478,230
-0.01(-0.13%)
Oct 03, 2013
5.320
5.331
5.263
5.310
27,111,548
-0.03(-0.57%)
Oct 02, 2013
5.283
5.381
5.276
5.341
32,178,298
+0.06(+1.15%)
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
.