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 (%)
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%)
Nov 01, 2013
5.850
5.945
5.756
5.835
68,680,680
-0.16(-2.64%)
Oct 31, 2013
6.058
6.168
5.958
5.993
59,660,824
-0.01(-0.11%)
Oct 30, 2013
5.786
6.007
5.759
6.000
57,568,256
+0.04(+0.69%)
Oct 29, 2013
5.931
5.964
5.845
5.958
46,968,016
-0.01(-0.12%)
Oct 28, 2013
5.728
6.000
5.687
5.965
134,309,712
+0.50(+9.05%)
Oct 25, 2013
5.463
5.504
5.391
5.470
48,678,836
+0.11(+2.12%)
Oct 24, 2013
5.384
5.391
5.285
5.357
41,702,472
-0.04(-0.69%)
Oct 23, 2013
5.556
5.563
5.374
5.394
32,605,046
-0.16(-2.91%)
Oct 22, 2013
5.621
5.673
5.525
5.556
51,083,320
-0.03(-0.49%)
Oct 21, 2013
5.357
5.639
5.243
5.584
97,691,424
+0.24(+4.57%)
Oct 18, 2013
5.470
5.508
5.312
5.340
49,917,416
-0.11(-1.96%)
Oct 17, 2013
5.419
5.501
5.405
5.446
32,197,856
+0.04(+0.83%)
Oct 16, 2013
5.443
5.480
5.379
5.401
56,321,564
+0.01(+0.13%)
Oct 15, 2013
5.377
5.425
5.343
5.395
48,213,824
-0.01(-0.19%)
Oct 14, 2013
5.315
5.439
5.305
5.405
44,915,264
+0.04(+0.70%)
Oct 11, 2013
5.350
5.419
5.309
5.367
34,197,124
-0.00(-0.06%)
Oct 10, 2013
5.341
5.408
5.329
5.370
37,082,476
+0.10(+1.96%)
Oct 09, 2013
5.291
5.360
5.202
5.267
32,405,218
-0.03(-0.58%)
Oct 08, 2013
5.425
5.429
5.254
5.298
38,093,984
-0.09(-1.66%)
Oct 07, 2013
5.391
5.451
5.370
5.388
31,454,652
-0.01(-0.19%)
Oct 04, 2013
5.309
5.408
5.257
5.398
31,909,876
-0.01(-0.13%)
Oct 03, 2013
5.415
5.426
5.357
5.405
26,637,110
-0.03(-0.57%)
Oct 02, 2013
5.377
5.477
5.370
5.436
31,615,192
+0.06(+1.15%)
Oct 01, 2013
5.346
5.391
5.319
5.374
26,559,854
+0.05(+0.90%)
Sep 30, 2013
5.412
5.484
5.295
5.326
64,937,152
+0.03(+0.58%)
Sep 27, 2013
5.374
5.401
5.291
5.295
38,268,820
-0.07(-1.35%)
Sep 26, 2013
5.391
5.432
5.319
5.367
32,677,154
+0.00(+0.00%)
Sep 25, 2013
5.436
5.446
5.346
5.367
38,258,636
-0.09(-1.70%)
Sep 24, 2013
5.487
5.522
5.460
5.460
26,546,420
-0.04(-0.81%)
Sep 23, 2013
5.494
5.611
5.489
5.505
41,337,512
+0.02(+0.44%)
Sep 20, 2013
5.632
5.642
5.446
5.480
42,326,076
-0.15(-2.63%)
Sep 19, 2013
5.604
5.731
5.535
5.628
71,231,160
+0.01(+0.24%)
Sep 18, 2013
5.374
5.649
5.267
5.615
78,763,024
+0.25(+4.75%)
Sep 17, 2013
5.312
5.364
5.284
5.360
33,829,456
+0.08(+1.43%)
Sep 16, 2013
5.336
5.346
5.254
5.285
41,108,960
+0.09(+1.79%)
Sep 13, 2013
5.147
5.247
5.113
5.192
30,867,466
+0.08(+1.55%)
Sep 12, 2013
5.298
5.298
5.102
5.113
56,084,712
-0.18(-3.38%)
Sep 11, 2013
5.267
5.322
5.209
5.291
38,022,244
+0.01(+0.20%)
Sep 10, 2013
5.326
5.333
5.236
5.281
57,660,000
+0.03(+0.59%)
Sep 09, 2013
5.130
5.264
5.107
5.250
52,558,664
+0.21(+4.09%)
Sep 06, 2013
5.058
5.099
4.982
5.044
40,519,392
+0.04(+0.76%)
Sep 05, 2013
4.752
5.054
4.745
5.006
73,850,136
+0.28(+5.89%)
Sep 04, 2013
4.648
4.762
4.631
4.728
28,519,872
+0.05(+1.10%)
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
.