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 (%)
Mar 31, 2014
4.735
4.735
4.657
4.710
52,591,744
-0.01(-0.23%)
Mar 28, 2014
4.649
4.735
4.588
4.721
100,463,352
+0.09(+2.01%)
Mar 27, 2014
4.431
4.667
4.424
4.628
162,175,872
+0.33(+7.67%)
Mar 26, 2014
4.352
4.406
4.269
4.298
57,209,892
-0.06(-1.40%)
Mar 25, 2014
4.298
4.384
4.288
4.359
75,443,240
+0.07(+1.67%)
Mar 24, 2014
4.177
4.313
4.159
4.288
77,877,560
+0.14(+3.28%)
Mar 21, 2014
4.030
4.207
4.030
4.151
84,948,640
+0.01(+0.17%)
Mar 20, 2014
3.922
4.175
3.885
4.144
117,478,312
+0.24(+6.15%)
Mar 19, 2014
3.808
3.994
3.790
3.904
71,652,288
+0.12(+3.22%)
Mar 18, 2014
3.668
3.833
3.668
3.783
85,684,240
+0.10(+2.82%)
Mar 17, 2014
3.718
3.750
3.654
3.679
43,671,960
-0.04(-0.96%)
Mar 14, 2014
3.722
3.757
3.689
3.714
55,748,348
-0.06(-1.61%)
Mar 13, 2014
3.886
3.901
3.750
3.775
59,671,876
-0.05(-1.40%)
Mar 12, 2014
3.829
3.872
3.797
3.829
53,478,940
+0.05(+1.42%)
Mar 11, 2014
3.820
3.861
3.761
3.775
69,715,864
-0.05(-1.31%)
Mar 10, 2014
3.911
3.911
3.768
3.826
73,720,280
-0.08(-2.02%)
Mar 07, 2014
3.994
4.001
3.865
3.904
71,566,720
-0.10(-2.50%)
Mar 06, 2014
3.980
4.066
3.980
4.005
44,468,164
+0.06(+1.45%)
Mar 05, 2014
3.990
4.044
3.940
3.947
47,954,604
-0.03(-0.63%)
Mar 04, 2014
3.987
4.005
3.940
3.972
35,410,640
+0.05(+1.28%)
Mar 03, 2014
3.976
4.005
3.886
3.922
54,210,968
-0.09(-2.23%)
Feb 28, 2014
4.073
4.101
3.965
4.012
63,246,396
-0.11(-2.78%)
Feb 27, 2014
3.976
4.141
3.940
4.126
84,009,008
+0.16(+4.06%)
Feb 26, 2014
4.023
4.051
3.940
3.965
87,272,328
-0.09(-2.29%)
Feb 25, 2014
4.234
4.241
4.040
4.058
52,092,056
-0.12(-2.91%)
Feb 24, 2014
4.108
4.198
4.058
4.180
49,899,956
+0.09(+2.10%)
Feb 21, 2014
4.073
4.108
4.053
4.094
42,923,584
+0.05(+1.33%)
Feb 20, 2014
4.033
4.098
3.980
4.040
48,043,328
+0.05(+1.35%)
Feb 19, 2014
3.944
4.026
3.944
3.987
51,632,012
-0.03(-0.62%)
Feb 18, 2014
4.033
4.108
3.985
4.012
47,813,116
-0.11(-2.69%)
Feb 14, 2014
4.116
4.123
4.123
4.123
33,645,180
-0.02(-0.43%)
Feb 13, 2014
4.023
4.151
4.015
4.141
35,837,940
+0.04(+0.87%)
Feb 12, 2014
4.198
4.223
4.087
4.105
34,636,936
-0.07(-1.72%)
Feb 11, 2014
4.073
4.212
4.064
4.177
52,627,612
+0.13(+3.19%)
Feb 10, 2014
4.087
4.112
4.012
4.048
40,087,148
-0.01(-0.35%)
Feb 07, 2014
4.094
4.105
3.972
4.062
46,202,564
+0.04(+1.07%)
Feb 06, 2014
3.933
4.048
3.929
4.019
49,640,304
+0.16(+4.08%)
Feb 05, 2014
3.958
3.971
3.808
3.861
69,873,856
-0.09(-2.27%)
Feb 04, 2014
3.933
3.983
3.876
3.951
49,693,168
+0.06(+1.47%)
Feb 03, 2014
3.994
4.005
3.851
3.894
94,671,304
-0.12(-3.03%)
Jan 31, 2014
4.044
4.184
3.994
4.015
86,542,536
-0.05(-1.15%)
Jan 30, 2014
4.126
4.166
4.037
4.062
49,322,532
+0.00(+0.00%)
Jan 29, 2014
4.033
4.112
4.023
4.062
77,070,520
-0.11(-2.74%)
Jan 28, 2014
4.227
4.230
4.137
4.177
39,559,208
-0.05(-1.19%)
Jan 27, 2014
4.187
4.237
4.119
4.227
62,317,972
+0.01(+0.34%)
Jan 24, 2014
4.288
4.295
4.155
4.212
70,113,128
-0.14(-3.29%)
Jan 23, 2014
4.481
4.485
4.316
4.356
51,993,404
-0.12(-2.72%)
Jan 22, 2014
4.409
4.495
4.406
4.477
34,478,556
+0.09(+2.12%)
Jan 21, 2014
4.424
4.438
4.334
4.384
60,404,456
-0.09(-1.92%)
Jan 17, 2014
4.488
4.470
4.470
4.470
43,486,776
-0.02(-0.48%)
Jan 16, 2014
4.560
4.585
4.460
4.492
57,453,420
-0.06(-1.34%)
Jan 15, 2014
4.449
4.635
4.481
4.553
96,145,192
+0.10(+2.33%)
Jan 14, 2014
4.460
4.495
4.445
4.449
51,166,556
-0.01(-0.32%)
Jan 13, 2014
4.588
4.606
4.442
4.463
59,823,872
-0.14(-2.96%)
Jan 10, 2014
4.560
4.624
4.531
4.599
61,268,252
+0.11(+2.56%)
Jan 09, 2014
4.531
4.559
4.417
4.485
58,937,884
-0.06(-1.26%)
Jan 08, 2014
4.631
4.642
4.535
4.542
49,403,172
-0.08(-1.67%)
Jan 07, 2014
4.793
4.793
4.592
4.619
53,872,760
-0.09(-2.01%)
Jan 06, 2014
4.646
4.728
4.617
4.714
34,828,092
+0.01(+0.30%)
Jan 03, 2014
4.750
4.789
4.657
4.699
55,827,236
-0.07(-1.50%)
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
.