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 (%)
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%)
May 01, 2013
6.546
6.584
6.419
6.429
42,512,324
-0.15(-2.35%)
Apr 30, 2013
6.457
6.608
6.451
6.584
53,560,568
+0.01(+0.20%)
Apr 29, 2013
6.492
6.615
6.472
6.571
105,558,224
+0.41(+6.71%)
Apr 26, 2013
6.079
6.219
6.130
6.158
43,563,788
+0.02(+0.39%)
Apr 25, 2013
6.151
6.205
6.055
6.134
63,993,780
-0.02(-0.39%)
Apr 24, 2013
6.004
6.175
5.994
6.158
75,522,720
+0.18(+2.97%)
Apr 23, 2013
5.796
6.055
5.741
5.980
82,628,872
+0.21(+3.67%)
Apr 22, 2013
5.659
5.775
5.584
5.768
64,491,020
+0.13(+2.24%)
Apr 19, 2013
5.628
5.666
5.522
5.642
54,574,156
+0.24(+4.42%)
Apr 18, 2013
5.294
5.444
5.225
5.403
41,673,004
+0.13(+2.39%)
Apr 17, 2013
5.437
5.440
5.225
5.277
54,053,916
-0.20(-3.68%)
Apr 16, 2013
5.471
5.526
5.376
5.478
31,809,238
+0.08(+1.39%)
Apr 15, 2013
5.567
5.567
5.362
5.403
51,699,908
-0.26(-4.64%)
Apr 12, 2013
5.690
5.731
5.546
5.666
38,992,424
-0.07(-1.25%)
Apr 11, 2013
5.843
5.854
5.703
5.738
36,198,292
-0.13(-2.27%)
Apr 10, 2013
5.823
5.968
5.823
5.871
45,879,884
+0.09(+1.48%)
Apr 09, 2013
5.533
5.820
5.492
5.785
48,307,048
+0.29(+5.22%)
Apr 08, 2013
5.587
5.587
5.471
5.499
25,692,582
-0.09(-1.65%)
Apr 05, 2013
5.461
5.611
5.440
5.591
31,308,884
+0.08(+1.43%)
Apr 04, 2013
5.604
5.611
5.490
5.512
32,136,934
-0.03(-0.49%)
Apr 03, 2013
5.505
5.580
5.471
5.539
37,441,644
+0.02(+0.37%)
Apr 02, 2013
5.621
5.639
5.502
5.519
25,155,894
-0.09(-1.58%)
Apr 01, 2013
5.662
5.669
5.599
5.608
19,791,724
-0.05(-0.91%)
Mar 28, 2013
5.744
5.748
5.621
5.659
23,650,516
-0.06(-1.07%)
Mar 27, 2013
5.657
5.744
5.618
5.721
39,584,304
-0.00(-0.06%)
Mar 26, 2013
5.770
5.820
5.676
5.724
32,495,524
+0.00(+0.06%)
Mar 25, 2013
5.765
5.806
5.683
5.721
28,892,680
-0.03(-0.59%)
Mar 22, 2013
5.768
5.806
5.727
5.755
25,472,570
-0.01(-0.18%)
Mar 21, 2013
5.871
5.891
5.758
5.765
33,414,070
-0.11(-1.86%)
Mar 20, 2013
5.966
5.990
5.867
5.874
39,898,020
-0.12(-1.99%)
Mar 19, 2013
6.053
6.123
5.884
5.994
52,832,344
-0.08(-1.35%)
Mar 18, 2013
5.942
6.117
5.932
6.076
69,199,144
-0.01(-0.11%)
Mar 15, 2013
5.987
6.096
5.931
6.083
70,024,512
+0.14(+2.36%)
Mar 14, 2013
5.908
5.968
5.820
5.942
50,607,776
+0.07(+1.16%)
Mar 13, 2013
6.004
6.011
5.847
5.874
47,340,512
-0.06(-1.04%)
Mar 12, 2013
6.042
6.048
5.852
5.936
45,450,648
+0.10(+1.64%)
Mar 11, 2013
5.755
5.861
5.726
5.840
49,351,552
-0.03(-0.52%)
Mar 08, 2013
6.001
6.011
5.777
5.871
67,442,680
-0.13(-2.11%)
Mar 07, 2013
5.891
6.164
5.843
5.997
142,837,408
+0.30(+5.28%)
Mar 06, 2013
5.539
5.721
5.427
5.697
175,178,512
+0.75(+15.11%)
Mar 05, 2013
4.921
5.027
4.918
4.949
34,021,620
+0.01(+0.28%)
Mar 04, 2013
5.048
5.048
4.921
4.935
42,827,540
-0.11(-2.17%)
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
.