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
)
15.21
+0.28 (+1.88%)
Official Closing Price
Updated: 4:10 PM EDT, Mar 28, 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 (%)
Apr 30, 2013
6.780
6.939
6.774
6.914
51,008,184
+0.01(+0.20%)
Apr 29, 2013
6.817
6.946
6.796
6.900
100,527,944
+0.43(+6.71%)
Apr 26, 2013
6.383
6.530
6.437
6.466
41,487,796
+0.03(+0.39%)
Apr 25, 2013
6.459
6.516
6.358
6.441
60,944,216
-0.03(-0.39%)
Apr 24, 2013
6.304
6.484
6.294
6.466
71,923,752
+0.19(+2.97%)
Apr 23, 2013
6.086
6.358
6.028
6.279
78,691,272
+0.22(+3.67%)
Apr 22, 2013
5.942
6.064
5.863
6.057
61,417,760
+0.13(+2.24%)
Apr 19, 2013
5.910
5.949
5.799
5.924
51,973,476
+0.25(+4.42%)
Apr 18, 2013
5.558
5.716
5.487
5.673
39,687,116
+0.13(+2.39%)
Apr 17, 2013
5.709
5.713
5.487
5.541
51,478,028
-0.21(-3.68%)
Apr 16, 2013
5.745
5.802
5.645
5.752
30,293,398
+0.08(+1.39%)
Apr 15, 2013
5.845
5.845
5.630
5.673
49,236,196
-0.28(-4.64%)
Apr 12, 2013
5.974
6.018
5.824
5.949
37,134,276
-0.08(-1.25%)
Apr 11, 2013
6.136
6.147
5.989
6.025
34,473,296
-0.14(-2.27%)
Apr 10, 2013
6.114
6.267
6.114
6.165
43,693,520
+0.09(+1.48%)
Apr 09, 2013
5.810
6.111
5.766
6.075
46,005,020
+0.30(+5.22%)
Apr 08, 2013
5.867
5.867
5.745
5.774
24,468,226
-0.10(-1.65%)
Apr 05, 2013
5.734
5.892
5.713
5.870
29,816,888
+0.08(+1.43%)
Apr 04, 2013
5.885
5.892
5.765
5.788
30,605,478
-0.03(-0.49%)
Apr 03, 2013
5.781
5.860
5.745
5.817
35,657,396
+0.02(+0.37%)
Apr 02, 2013
5.903
5.921
5.777
5.795
23,957,114
-0.09(-1.58%)
Apr 01, 2013
5.946
5.953
5.879
5.888
18,848,566
-0.05(-0.91%)
Mar 28, 2013
6.032
6.035
5.903
5.942
22,523,474
-0.06(-1.07%)
Mar 27, 2013
5.940
6.032
5.899
6.007
37,697,952
-0.00(-0.06%)
Mar 26, 2013
6.059
6.111
5.960
6.010
30,946,978
+0.00(+0.06%)
Mar 25, 2013
6.053
6.096
5.967
6.007
27,515,826
-0.04(-0.59%)
Mar 22, 2013
6.057
6.096
6.014
6.043
24,258,698
-0.01(-0.18%)
Mar 21, 2013
6.165
6.186
6.046
6.053
31,821,752
-0.11(-1.86%)
Mar 20, 2013
6.265
6.290
6.161
6.168
37,996,716
-0.13(-1.99%)
Mar 19, 2013
6.356
6.430
6.179
6.294
50,314,668
-0.09(-1.35%)
Mar 18, 2013
6.240
6.423
6.229
6.380
65,901,524
-0.01(-0.11%)
Mar 15, 2013
6.286
6.401
6.227
6.387
66,687,556
+0.15(+2.36%)
Mar 14, 2013
6.204
6.267
6.111
6.240
48,196,108
+0.07(+1.16%)
Mar 13, 2013
6.304
6.312
6.139
6.168
45,084,544
-0.06(-1.04%)
Mar 12, 2013
6.344
6.351
6.145
6.233
43,284,740
+0.10(+1.64%)
Mar 11, 2013
6.043
6.154
6.012
6.132
46,999,748
-0.03(-0.52%)
Mar 08, 2013
6.301
6.312
6.066
6.165
64,228,764
-0.13(-2.11%)
Mar 07, 2013
6.186
6.473
6.136
6.297
136,030,624
+0.32(+5.28%)
Mar 06, 2013
5.817
6.007
5.698
5.982
166,830,544
+0.79(+15.11%)
Mar 05, 2013
5.168
5.279
5.164
5.196
32,400,350
+0.01(+0.28%)
Mar 04, 2013
5.300
5.300
5.168
5.182
40,786,632
-0.11(-2.17%)
Mar 01, 2013
5.189
5.325
5.171
5.297
43,276,960
+0.04(+0.68%)
Feb 28, 2013
5.279
5.322
5.246
5.261
37,169,304
-0.08(-1.54%)
Feb 27, 2013
5.347
5.404
5.243
5.343
47,826,996
+0.01(+0.13%)
Feb 26, 2013
5.279
5.361
5.232
5.336
55,137,256
-0.01(-0.20%)
Feb 25, 2013
5.447
5.508
5.345
5.347
51,273,532
-0.13(-2.29%)
Feb 22, 2013
5.498
5.505
5.390
5.472
49,825,704
+0.03(+0.46%)
Feb 21, 2013
5.630
5.630
5.440
5.447
63,073,796
-0.20(-3.56%)
Feb 20, 2013
5.849
5.853
5.630
5.648
63,013,940
-0.19(-3.31%)
Feb 19, 2013
5.849
5.888
5.817
5.842
46,509,684
+0.12(+2.07%)
Feb 15, 2013
5.770
5.781
5.702
5.723
32,095,274
-0.05(-0.93%)
Feb 14, 2013
5.774
5.808
5.723
5.777
33,742,040
-0.01(-0.25%)
Feb 13, 2013
5.820
5.849
5.741
5.792
39,397,404
+0.03(+0.56%)
Feb 12, 2013
5.695
5.781
5.645
5.759
38,159,480
+0.09(+1.58%)
Feb 11, 2013
5.810
5.810
5.652
5.670
44,508,084
-0.13(-2.29%)
Feb 08, 2013
5.845
5.854
5.759
5.802
55,595,524
-0.04(-0.61%)
Feb 07, 2013
6.068
6.068
5.813
5.838
64,319,668
-0.08(-1.33%)
Feb 06, 2013
5.917
6.003
5.874
5.917
71,644,264
-0.55(-8.49%)
Feb 04, 2013
6.570
6.581
6.462
6.466
54,892,340
-0.23(-3.43%)
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
.