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 (%)
Jul 31, 2013
4.893
4.947
4.800
4.886
49,490,332
-0.03(-0.66%)
Jul 30, 2013
5.051
5.061
4.893
4.918
35,997,032
-0.14(-2.69%)
Jul 29, 2013
5.165
5.179
5.000
5.054
42,743,028
-0.13(-2.42%)
Jul 26, 2013
5.230
5.230
5.108
5.179
38,202,728
-0.02(-0.41%)
Jul 25, 2013
5.108
5.208
5.083
5.201
56,058,212
+0.08(+1.47%)
Jul 24, 2013
5.244
5.285
5.058
5.126
54,428,940
-0.12(-2.25%)
Jul 23, 2013
5.154
5.273
5.144
5.244
59,006,232
+0.11(+2.23%)
Jul 22, 2013
5.040
5.179
5.025
5.129
50,592,884
+0.13(+2.58%)
Jul 19, 2013
5.033
5.097
4.982
5.000
46,112,864
-0.07(-1.41%)
Jul 18, 2013
4.990
5.115
4.990
5.072
68,902,976
+0.09(+1.80%)
Jul 17, 2013
4.922
5.018
4.907
4.982
70,677,832
+0.18(+3.64%)
Jul 16, 2013
4.803
4.814
4.725
4.807
44,929,836
+0.01(+0.22%)
Jul 15, 2013
4.692
4.821
4.674
4.796
45,892,792
+0.12(+2.61%)
Jul 12, 2013
4.682
4.821
4.642
4.674
78,487,256
-0.05(-1.14%)
Jul 11, 2013
4.571
4.760
4.504
4.728
95,395,968
+0.33(+7.40%)
Jul 10, 2013
4.399
4.481
4.384
4.402
50,528,644
+0.00(+0.00%)
Jul 09, 2013
4.427
4.420
4.345
4.402
39,772,592
+0.06(+1.32%)
Jul 08, 2013
4.417
4.434
4.331
4.345
55,309,708
-0.04(-0.98%)
Jul 05, 2013
4.614
4.639
4.309
4.388
114,690,864
-0.29(-6.13%)
Jul 03, 2013
4.488
4.771
4.481
4.674
116,089,016
+0.09(+1.87%)
Jul 02, 2013
4.742
4.778
4.492
4.588
81,631,016
-0.17(-3.61%)
Jul 01, 2013
4.789
4.818
4.696
4.760
42,998,924
-0.04(-0.89%)
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%)
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
.