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 (%)
Jan 31, 2014
3.882
4.016
3.834
3.854
90,160,760
-0.04(-1.15%)
Jan 30, 2014
3.961
3.999
3.875
3.899
51,384,640
+0.00(+0.00%)
Jan 29, 2014
3.871
3.947
3.861
3.899
80,292,736
-0.11(-2.74%)
Jan 28, 2014
4.057
4.061
3.971
4.009
41,213,128
-0.05(-1.19%)
Jan 27, 2014
4.019
4.067
3.954
4.057
64,923,404
+0.01(+0.34%)
Jan 24, 2014
4.116
4.122
3.988
4.043
73,044,456
-0.14(-3.29%)
Jan 23, 2014
4.301
4.305
4.143
4.181
54,167,176
-0.12(-2.72%)
Jan 22, 2014
4.232
4.315
4.229
4.298
35,920,060
+0.09(+2.12%)
Jan 21, 2014
4.246
4.260
4.160
4.208
62,929,884
-0.08(-1.92%)
Jan 17, 2014
4.308
4.291
4.291
4.291
45,304,900
-0.02(-0.48%)
Jan 16, 2014
4.377
4.401
4.281
4.311
59,855,468
-0.06(-1.34%)
Jan 15, 2014
4.270
4.449
4.301
4.370
100,164,888
+0.10(+2.33%)
Jan 14, 2014
4.281
4.315
4.267
4.270
53,305,760
-0.01(-0.32%)
Jan 13, 2014
4.404
4.422
4.263
4.284
62,325,024
-0.13(-2.96%)
Jan 10, 2014
4.377
4.439
4.349
4.415
63,829,792
+0.11(+2.56%)
Jan 09, 2014
4.349
4.376
4.239
4.305
61,401,996
-0.06(-1.26%)
Jan 08, 2014
4.446
4.456
4.353
4.360
51,468,648
-0.07(-1.67%)
Jan 07, 2014
4.600
4.600
4.408
4.434
56,125,108
-0.09(-2.01%)
Jan 06, 2014
4.459
4.538
4.432
4.525
36,284,208
+0.01(+0.30%)
Jan 03, 2014
4.559
4.597
4.470
4.511
58,161,300
-0.07(-1.50%)
Jan 02, 2014
4.624
4.642
4.538
4.580
52,986,192
-0.16(-3.34%)
Dec 31, 2013
4.697
4.738
4.738
4.738
20,175,714
+0.04(+0.88%)
Dec 30, 2013
4.697
4.758
4.669
4.697
33,301,840
-0.00(-0.07%)
Dec 27, 2013
4.607
4.707
4.600
4.700
33,560,880
+0.06(+1.26%)
Dec 26, 2013
4.652
4.673
4.607
4.642
32,779,848
-0.06(-1.17%)
Dec 24, 2013
4.635
4.703
4.564
4.697
17,585,978
+0.03(+0.66%)
Dec 23, 2013
4.593
4.690
4.590
4.666
30,033,068
+0.08(+1.72%)
Dec 20, 2013
4.580
4.617
4.542
4.587
52,955,384
-0.08(-1.69%)
Dec 19, 2013
4.628
4.721
4.580
4.666
37,484,000
-0.05(-1.02%)
Dec 18, 2013
4.648
4.741
4.583
4.714
45,059,916
+0.06(+1.18%)
Dec 17, 2013
4.707
4.717
4.624
4.659
31,212,170
-0.06(-1.17%)
Dec 16, 2013
4.769
4.813
4.710
4.714
31,954,168
+0.01(+0.15%)
Dec 13, 2013
4.647
4.721
4.628
4.707
38,424,884
+0.09(+1.86%)
Dec 12, 2013
4.628
4.662
4.593
4.621
43,837,044
+0.00(+0.00%)
Dec 11, 2013
4.769
4.783
4.583
4.621
56,123,984
-0.19(-3.93%)
Dec 10, 2013
4.831
4.855
4.796
4.810
35,550,252
+0.04(+0.87%)
Dec 09, 2013
4.841
4.848
4.755
4.769
40,063,232
-0.01(-0.22%)
Dec 06, 2013
4.844
4.882
4.731
4.779
54,711,176
-0.01(-0.22%)
Dec 05, 2013
4.803
4.913
4.769
4.789
45,728,044
-0.03(-0.64%)
Dec 04, 2013
4.813
4.844
4.765
4.820
56,580,748
-0.04(-0.78%)
Dec 03, 2013
4.765
4.979
4.762
4.858
75,360,088
-0.02(-0.49%)
Dec 02, 2013
4.979
4.996
4.807
4.882
154,313,712
-0.60(-10.92%)
Nov 29, 2013
5.405
5.553
5.400
5.480
46,524,672
+0.06(+1.01%)
Nov 27, 2013
5.439
5.498
5.377
5.425
46,965,632
-0.07(-1.19%)
Nov 26, 2013
5.642
5.666
5.453
5.491
76,073,656
-0.36(-6.11%)
Nov 25, 2013
5.993
6.020
5.841
5.848
37,001,420
-0.17(-2.80%)
Nov 22, 2013
6.031
6.079
5.969
6.017
38,397,968
+0.09(+1.51%)
Nov 21, 2013
5.879
5.991
5.866
5.927
42,212,432
+0.12(+2.07%)
Nov 20, 2013
6.048
6.048
5.807
5.807
51,003,160
-0.25(-4.14%)
Nov 19, 2013
6.106
6.141
5.965
6.058
43,838,216
-0.10(-1.56%)
Nov 18, 2013
6.013
6.178
5.993
6.154
66,141,332
+0.22(+3.65%)
Nov 15, 2013
5.862
5.986
5.845
5.938
32,387,276
+0.08(+1.41%)
Nov 14, 2013
5.714
5.869
5.664
5.855
43,075,856
+0.21(+3.71%)
Nov 13, 2013
5.450
5.663
5.450
5.646
43,515,520
+0.13(+2.37%)
Nov 12, 2013
5.628
5.656
5.463
5.515
41,345,768
-0.15(-2.61%)
Nov 11, 2013
5.604
5.707
5.584
5.663
27,305,146
+0.07(+1.17%)
Nov 08, 2013
5.656
5.666
5.511
5.597
46,587,064
-0.09(-1.63%)
Nov 07, 2013
5.886
5.931
5.670
5.690
43,935,412
-0.18(-2.99%)
Nov 06, 2013
5.835
5.893
5.828
5.866
34,756,340
+0.05(+0.89%)
Nov 05, 2013
5.835
5.876
5.786
5.814
29,516,000
-0.13(-2.20%)
Nov 04, 2013
5.903
5.979
5.896
5.945
36,215,688
+0.11(+1.89%)
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
.