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 (%)
Sep 30, 2013
5.408
5.480
5.291
5.322
64,987,236
+0.03(+0.58%)
Sep 27, 2013
5.370
5.397
5.287
5.291
38,298,336
-0.07(-1.35%)
Sep 26, 2013
5.387
5.428
5.315
5.363
32,702,358
+0.00(+0.00%)
Sep 25, 2013
5.432
5.442
5.342
5.363
38,288,144
-0.09(-1.70%)
Sep 24, 2013
5.483
5.517
5.456
5.456
26,566,894
-0.04(-0.81%)
Sep 23, 2013
5.490
5.607
5.485
5.500
41,369,392
+0.02(+0.44%)
Sep 20, 2013
5.627
5.638
5.442
5.476
42,358,720
-0.15(-2.63%)
Sep 19, 2013
5.600
5.727
5.531
5.624
71,286,096
+0.01(+0.24%)
Sep 18, 2013
5.370
5.645
5.263
5.610
78,823,768
+0.25(+4.75%)
Sep 17, 2013
5.308
5.359
5.280
5.356
33,855,544
+0.08(+1.43%)
Sep 16, 2013
5.332
5.342
5.250
5.280
41,140,668
+0.09(+1.79%)
Sep 13, 2013
5.143
5.243
5.109
5.188
30,891,272
+0.08(+1.55%)
Sep 12, 2013
5.294
5.294
5.098
5.109
56,127,968
-0.18(-3.38%)
Sep 11, 2013
5.263
5.318
5.205
5.287
38,051,568
+0.01(+0.20%)
Sep 10, 2013
5.322
5.329
5.232
5.277
57,704,472
+0.03(+0.59%)
Sep 09, 2013
5.126
5.260
5.104
5.246
52,599,200
+0.21(+4.09%)
Sep 06, 2013
5.054
5.095
4.978
5.040
40,550,644
+0.04(+0.76%)
Sep 05, 2013
4.748
5.050
4.741
5.002
73,907,096
+0.28(+5.89%)
Sep 04, 2013
4.645
4.758
4.628
4.724
28,541,868
+0.05(+1.10%)
Sep 03, 2013
4.648
4.758
4.641
4.672
44,976,816
+0.03(+0.59%)
Aug 30, 2013
4.690
4.696
4.580
4.645
54,240,476
-0.05(-1.17%)
Aug 29, 2013
4.786
4.830
4.659
4.700
48,009,544
-0.10(-2.01%)
Aug 28, 2013
4.865
4.909
4.782
4.796
51,191,212
-0.07(-1.48%)
Aug 27, 2013
4.889
4.947
4.837
4.868
52,901,360
-0.13(-2.68%)
Aug 26, 2013
5.160
5.167
4.988
5.002
44,014,516
-0.14(-2.80%)
Aug 23, 2013
5.049
5.170
4.988
5.146
66,988,596
+0.21(+4.32%)
Aug 22, 2013
4.827
4.992
4.789
4.933
74,054,592
+0.25(+5.28%)
Aug 21, 2013
4.707
4.779
4.641
4.686
53,287,640
-0.04(-0.80%)
Aug 20, 2013
4.841
4.885
4.724
4.724
53,176,408
-0.13(-2.69%)
Aug 19, 2013
4.927
4.944
4.830
4.854
47,665,652
-0.10(-2.08%)
Aug 16, 2013
5.091
5.091
4.896
4.957
54,640,704
-0.10(-1.90%)
Aug 15, 2013
4.813
5.105
4.796
5.054
87,508,480
+0.26(+5.37%)
Aug 14, 2013
4.755
4.875
4.731
4.796
57,129,872
+0.03(+0.65%)
Aug 13, 2013
4.769
4.796
4.683
4.765
53,552,888
-0.03(-0.64%)
Aug 12, 2013
4.971
5.067
4.775
4.796
67,989,656
-0.11(-2.24%)
Aug 09, 2013
4.813
4.920
4.775
4.906
45,121,340
+0.12(+2.44%)
Aug 08, 2013
4.686
4.827
4.611
4.789
42,886,460
+0.19(+4.11%)
Aug 07, 2013
4.586
4.683
4.576
4.600
29,709,224
-0.02(-0.52%)
Aug 06, 2013
4.707
4.734
4.597
4.624
40,132,560
-0.08(-1.75%)
Aug 05, 2013
4.830
4.834
4.700
4.707
38,446,504
-0.14(-2.97%)
Aug 02, 2013
4.830
4.940
4.793
4.851
36,145,840
+0.01(+0.14%)
Aug 01, 2013
4.827
4.878
4.775
4.844
42,397,520
+0.16(+3.37%)
Jul 31, 2013
4.693
4.744
4.604
4.686
51,599,220
-0.03(-0.66%)
Jul 30, 2013
4.844
4.854
4.693
4.717
37,530,940
-0.13(-2.69%)
Jul 29, 2013
4.954
4.968
4.796
4.848
44,564,400
-0.12(-2.42%)
Jul 26, 2013
5.016
5.016
4.899
4.968
39,830,628
-0.02(-0.41%)
Jul 25, 2013
4.899
4.995
4.875
4.988
58,446,972
+0.07(+1.47%)
Jul 24, 2013
5.030
5.069
4.851
4.916
56,748,272
-0.11(-2.25%)
Jul 23, 2013
4.944
5.057
4.933
5.030
61,520,612
+0.11(+2.23%)
Jul 22, 2013
4.834
4.968
4.820
4.920
52,748,756
+0.12(+2.58%)
Jul 19, 2013
4.827
4.888
4.779
4.796
48,077,832
-0.07(-1.41%)
Jul 18, 2013
4.786
4.906
4.786
4.865
71,839,080
+0.09(+1.80%)
Jul 17, 2013
4.720
4.813
4.707
4.779
73,689,568
+0.17(+3.64%)
Jul 16, 2013
4.607
4.617
4.531
4.611
46,844,392
+0.01(+0.22%)
Jul 15, 2013
4.501
4.624
4.483
4.600
47,848,380
+0.12(+2.61%)
Jul 12, 2013
4.490
4.624
4.452
4.483
81,831,760
-0.05(-1.14%)
Jul 11, 2013
4.384
4.566
4.320
4.535
99,460,992
+0.31(+7.40%)
Jul 10, 2013
4.219
4.298
4.205
4.222
52,681,780
+0.00(+0.00%)
Jul 09, 2013
4.246
4.239
4.167
4.222
41,467,388
+0.05(+1.32%)
Jul 08, 2013
4.236
4.253
4.154
4.167
57,666,572
-0.04(-0.98%)
Jul 05, 2013
4.425
4.449
4.133
4.209
119,578,088
-0.27(-6.13%)
Jul 03, 2013
4.305
4.576
4.298
4.483
121,035,816
+0.08(+1.87%)
Jul 02, 2013
4.549
4.583
4.308
4.401
85,109,488
-0.16(-3.61%)
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
.