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 (%)
Oct 31, 2014
4.224
4.399
4.183
4.343
119,986,904
+0.14(+3.36%)
Oct 30, 2014
4.280
4.321
4.150
4.202
117,709,960
+0.04(+0.98%)
Oct 29, 2014
4.272
4.324
4.035
4.161
158,911,792
-0.17(-4.02%)
Oct 28, 2014
4.302
4.384
4.239
4.335
147,788,320
+0.19(+4.66%)
Oct 27, 2014
4.020
4.209
4.009
4.142
444,187,456
-0.66(-13.69%)
Oct 24, 2014
4.692
4.892
4.640
4.799
187,882,880
+0.30(+6.77%)
Oct 23, 2014
4.658
4.723
4.454
4.495
219,952,192
-0.27(-5.61%)
Oct 22, 2014
4.889
5.024
4.740
4.762
104,172,632
-0.14(-2.80%)
Oct 21, 2014
4.725
5.037
4.725
4.900
216,124,816
-0.30(-5.71%)
Oct 20, 2014
5.278
5.397
5.158
5.197
122,566,064
-0.35(-6.23%)
Oct 17, 2014
5.494
5.625
5.412
5.542
105,086,504
+0.16(+2.97%)
Oct 16, 2014
5.334
5.583
5.315
5.382
129,879,984
-0.39(-6.75%)
Oct 15, 2014
5.954
6.006
5.605
5.772
200,281,472
-0.58(-9.06%)
Oct 14, 2014
6.251
6.538
6.195
6.347
119,813,056
-0.06(-0.98%)
Oct 13, 2014
6.281
6.548
6.232
6.410
145,224,944
+0.61(+10.56%)
Oct 10, 2014
6.095
6.151
5.798
5.798
131,137,560
-0.43(-6.86%)
Oct 09, 2014
6.273
6.355
6.151
6.225
134,403,840
+0.10(+1.57%)
Oct 08, 2014
6.310
6.314
5.742
6.128
186,749,024
+0.02(+0.30%)
Oct 07, 2014
6.032
6.332
5.943
6.110
190,643,200
+0.24(+4.18%)
Oct 06, 2014
6.028
6.065
5.791
5.865
263,039,904
+0.68(+13.10%)
Oct 03, 2014
5.007
5.260
4.911
5.186
108,240,760
+0.22(+4.33%)
Oct 02, 2014
5.015
5.089
4.829
4.970
131,666,376
+0.03(+0.68%)
Oct 01, 2014
5.059
5.167
4.903
4.937
186,109,328
-0.33(-6.27%)
Sep 30, 2014
5.230
5.345
5.100
5.267
148,327,200
-0.19(-3.47%)
Sep 29, 2014
6.110
5.527
5.393
5.456
151,398,768
-0.65(-10.69%)
Sep 26, 2014
5.824
6.173
5.787
6.110
80,090,824
+0.33(+5.78%)
Sep 25, 2014
5.846
5.895
5.746
5.776
63,605,248
-0.17(-2.93%)
Sep 24, 2014
5.880
6.032
5.768
5.950
69,233,240
+0.04(+0.69%)
Sep 23, 2014
5.976
6.143
5.817
5.909
86,688,784
-0.07(-1.18%)
Sep 22, 2014
5.876
6.011
5.813
5.980
108,803,744
-0.25(-3.99%)
Sep 19, 2014
6.340
6.366
6.139
6.229
68,252,544
-0.12(-1.81%)
Sep 18, 2014
6.481
6.545
6.299
6.344
83,984,856
-0.19(-2.95%)
Sep 17, 2014
6.711
6.715
6.503
6.537
89,256,032
+0.04(+0.57%)
Sep 16, 2014
6.381
6.715
6.358
6.500
143,456,944
+0.36(+5.86%)
Sep 15, 2014
6.065
6.214
6.050
6.139
83,965,120
+0.06(+0.98%)
Sep 12, 2014
6.299
6.377
5.980
6.080
142,994,416
-0.46(-7.09%)
Sep 11, 2014
6.540
6.670
6.440
6.544
89,952,528
+0.09(+1.44%)
Sep 10, 2014
6.518
6.615
6.332
6.451
95,700,968
-0.17(-2.52%)
Sep 09, 2014
6.815
6.889
6.545
6.618
95,942,952
-0.19(-2.83%)
Sep 08, 2014
7.364
7.368
6.748
6.811
164,861,008
-0.38(-5.31%)
Sep 05, 2014
7.249
7.364
7.067
7.194
88,241,736
+0.02(+0.26%)
Sep 04, 2014
7.305
7.531
7.168
7.175
101,956,264
-0.36(-4.73%)
Sep 03, 2014
7.732
7.773
7.409
7.531
104,087,304
-0.13(-1.74%)
Sep 02, 2014
7.350
7.747
7.246
7.665
132,231,656
+0.40(+5.52%)
Aug 29, 2014
7.234
7.264
7.264
7.264
109,604,448
+0.17(+2.35%)
Aug 28, 2014
7.101
7.231
7.027
7.097
80,047,416
-0.03(-0.47%)
Aug 27, 2014
6.867
7.171
6.800
7.131
100,029,824
+0.36(+5.38%)
Aug 26, 2014
6.889
6.904
6.689
6.767
82,154,176
+0.06(+0.83%)
Aug 25, 2014
6.522
6.726
6.485
6.711
72,772,352
+0.33(+5.12%)
Aug 22, 2014
6.503
6.511
6.340
6.384
53,326,112
-0.20(-2.99%)
Aug 21, 2014
6.637
6.641
6.507
6.581
50,597,820
+0.02(+0.28%)
Aug 20, 2014
6.444
6.626
6.440
6.563
71,621,176
+0.08(+1.26%)
Aug 19, 2014
6.251
6.485
6.243
6.481
66,270,860
+0.22(+3.56%)
Aug 18, 2014
6.310
6.314
6.106
6.258
74,551,744
+0.13(+2.12%)
Aug 15, 2014
5.887
6.143
5.880
6.128
83,113,536
+0.39(+6.79%)
Aug 14, 2014
5.776
5.839
5.659
5.739
61,031,508
+0.00(+0.00%)
Aug 13, 2014
6.065
6.095
5.653
5.739
169,291,264
-0.27(-4.45%)
Aug 12, 2014
6.080
6.154
5.987
6.006
34,666,076
-0.10(-1.70%)
Aug 11, 2014
5.965
6.117
5.917
6.110
47,047,904
+0.19(+3.26%)
Aug 08, 2014
5.909
5.932
5.828
5.917
51,973,268
-0.16(-2.57%)
Aug 07, 2014
6.255
6.273
5.976
6.073
48,926,636
-0.09(-1.39%)
Aug 06, 2014
5.998
6.221
5.950
6.158
47,792,324
+0.19(+3.17%)
Aug 05, 2014
5.939
6.125
5.891
5.969
56,698,324
-0.00(-0.06%)
Aug 04, 2014
5.894
5.980
5.813
5.972
31,389,876
+0.10(+1.71%)
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
.