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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2013
4.789
4.832
4.699
4.803
61,566,380
-0.12(-2.40%)
Jun 27, 2013
4.918
4.961
4.871
4.922
36,629,784
+0.03(+0.51%)
Jun 26, 2013
4.868
4.968
4.843
4.897
50,141,476
+0.09(+1.79%)
Jun 25, 2013
4.907
4.914
4.746
4.811
58,635,980
+0.04(+0.83%)
Jun 24, 2013
4.818
4.839
4.639
4.771
64,216,112
-0.17(-3.48%)
Jun 21, 2013
4.993
5.004
4.893
4.943
64,430,024
-0.10(-1.92%)
Jun 20, 2013
5.043
5.187
4.972
5.040
105,600,256
-0.24(-4.61%)
Jun 19, 2013
5.470
5.538
5.258
5.283
64,554,760
-0.23(-4.10%)
Jun 18, 2013
5.488
5.573
5.455
5.509
46,169,248
-0.09(-1.66%)
Jun 17, 2013
5.670
5.713
5.531
5.602
52,537,064
+0.00(+0.00%)
Jun 14, 2013
5.828
5.835
5.581
5.602
41,174,264
-0.26(-4.40%)
Jun 13, 2013
5.616
5.887
5.606
5.860
44,805,396
+0.24(+4.34%)
Jun 12, 2013
5.849
5.874
5.577
5.616
46,981,744
-0.18(-3.15%)
Jun 11, 2013
5.774
5.878
5.692
5.799
44,043,756
-0.16(-2.76%)
Jun 10, 2013
5.957
5.996
5.898
5.964
29,500,908
+0.00(+0.00%)
Jun 07, 2013
6.000
6.086
5.928
5.964
43,767,860
-0.20(-3.31%)
Jun 06, 2013
6.079
6.172
6.064
6.168
29,400,124
+0.05(+0.82%)
Jun 05, 2013
6.376
6.397
6.118
6.118
45,374,008
-0.25(-3.88%)
Jun 04, 2013
6.451
6.458
6.320
6.365
27,646,968
-0.09(-1.39%)
Jun 03, 2013
6.329
6.467
6.322
6.455
34,950,808
+0.09(+1.41%)
May 31, 2013
6.462
6.504
6.290
6.365
58,059,720
-0.15(-2.36%)
May 30, 2013
6.376
6.637
6.340
6.519
35,705,876
+0.10(+1.56%)
May 29, 2013
6.480
6.537
6.385
6.419
35,187,152
-0.13(-1.97%)
May 28, 2013
6.569
6.630
6.523
6.548
34,139,288
+0.03(+0.44%)
May 24, 2013
6.537
6.584
6.444
6.519
28,257,916
+0.03(+0.50%)
May 23, 2013
6.451
6.541
6.397
6.487
37,091,668
-0.09(-1.36%)
May 22, 2013
6.766
6.849
6.523
6.576
54,686,684
-0.22(-3.22%)
May 21, 2013
6.741
6.867
6.666
6.795
37,212,488
+0.02(+0.32%)
May 20, 2013
6.702
6.773
6.616
6.773
27,124,714
+0.06(+0.96%)
May 17, 2013
6.695
6.788
6.655
6.709
28,614,656
+0.05(+0.81%)
May 16, 2013
6.670
6.791
6.616
6.655
32,267,788
+0.01(+0.16%)
May 15, 2013
6.619
6.693
6.587
6.644
31,170,830
-0.10(-1.54%)
May 13, 2013
6.748
6.766
6.655
6.748
28,404,936
-0.01(-0.16%)
May 10, 2013
6.859
6.859
6.684
6.759
32,250,130
-0.11(-1.56%)
May 09, 2013
6.884
7.003
6.834
6.867
34,089,380
-0.05(-0.67%)
May 08, 2013
6.992
7.039
6.856
6.913
34,317,648
-0.06(-0.92%)
May 07, 2013
6.888
7.006
6.834
6.978
37,988,988
+0.11(+1.56%)
May 06, 2013
6.784
6.895
6.738
6.870
31,888,396
+0.07(+1.00%)
May 03, 2013
6.924
6.892
6.791
6.802
41,367,840
-0.05(-0.68%)
May 02, 2013
6.770
6.920
6.729
6.849
40,629,780
+0.15(+2.25%)
May 01, 2013
6.820
6.859
6.687
6.698
40,806,268
-0.16(-2.35%)
Apr 30, 2013
6.727
6.884
6.721
6.859
51,411,140
+0.01(+0.20%)
Apr 29, 2013
6.764
6.892
6.742
6.846
101,322,088
+0.43(+6.71%)
Apr 26, 2013
6.333
6.479
6.387
6.415
41,815,540
+0.02(+0.39%)
Apr 25, 2013
6.408
6.465
6.308
6.390
61,425,664
-0.02(-0.39%)
Apr 24, 2013
6.255
6.433
6.244
6.415
72,491,936
+0.19(+2.97%)
Apr 23, 2013
6.038
6.308
5.981
6.230
79,312,912
+0.22(+3.67%)
Apr 22, 2013
5.896
6.017
5.817
6.009
61,902,948
+0.13(+2.24%)
Apr 19, 2013
5.864
5.903
5.753
5.878
52,384,056
+0.25(+4.42%)
Apr 18, 2013
5.515
5.671
5.444
5.629
40,000,632
+0.13(+2.39%)
Apr 17, 2013
5.664
5.668
5.444
5.497
51,884,692
-0.21(-3.68%)
Apr 16, 2013
5.700
5.757
5.600
5.707
30,532,708
+0.08(+1.39%)
Apr 15, 2013
5.800
5.800
5.586
5.629
49,625,152
-0.27(-4.64%)
Apr 12, 2013
5.928
5.970
5.778
5.903
37,427,628
-0.07(-1.25%)
Apr 11, 2013
6.088
6.098
5.942
5.977
34,745,628
-0.14(-2.27%)
Apr 10, 2013
6.066
6.218
6.066
6.116
44,038,688
+0.09(+1.48%)
Apr 09, 2013
5.764
6.063
5.721
6.027
46,368,448
+0.30(+5.22%)
Apr 08, 2013
5.821
5.821
5.700
5.728
24,661,520
-0.10(-1.65%)
Apr 05, 2013
5.689
5.846
5.668
5.824
30,052,434
+0.08(+1.42%)
Apr 04, 2013
5.839
5.846
5.720
5.743
30,847,254
-0.03(-0.49%)
Apr 03, 2013
5.736
5.814
5.700
5.771
35,939,084
+0.02(+0.37%)
Apr 02, 2013
5.856
5.874
5.732
5.750
24,146,368
-0.09(-1.58%)
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
.