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
)
16.97
-0.36 (-2.08%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 30, 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 (%)
Aug 29, 2014
7.228
7.258
7.258
7.258
109,701,648
+0.17(+2.35%)
Aug 28, 2014
7.095
7.224
7.020
7.091
80,118,408
-0.03(-0.47%)
Aug 27, 2014
6.861
7.165
6.794
7.124
100,118,536
+0.36(+5.38%)
Aug 26, 2014
6.883
6.898
6.683
6.761
82,227,032
+0.06(+0.83%)
Aug 25, 2014
6.516
6.720
6.479
6.705
72,836,888
+0.33(+5.12%)
Aug 22, 2014
6.497
6.505
6.334
6.379
53,373,404
-0.20(-2.99%)
Aug 21, 2014
6.631
6.635
6.501
6.575
50,642,692
+0.02(+0.28%)
Aug 20, 2014
6.438
6.620
6.434
6.557
71,684,696
+0.08(+1.26%)
Aug 19, 2014
6.245
6.479
6.238
6.475
66,329,632
+0.22(+3.56%)
Aug 18, 2014
6.305
6.308
6.101
6.253
74,617,864
+0.13(+2.12%)
Aug 15, 2014
5.882
6.138
5.874
6.123
83,187,240
+0.39(+6.79%)
Aug 14, 2014
5.771
5.834
5.654
5.733
61,085,636
+0.00(+0.00%)
Aug 13, 2014
6.060
6.090
5.648
5.733
169,441,408
-0.27(-4.45%)
Aug 12, 2014
6.075
6.149
5.982
6.001
34,696,820
-0.10(-1.70%)
Aug 11, 2014
5.960
6.112
5.912
6.104
47,089,628
+0.19(+3.26%)
Aug 08, 2014
5.904
5.926
5.822
5.912
52,019,360
-0.16(-2.57%)
Aug 07, 2014
6.249
6.268
5.971
6.067
48,970,028
-0.09(-1.39%)
Aug 06, 2014
5.993
6.216
5.945
6.153
47,834,708
+0.19(+3.17%)
Aug 05, 2014
5.934
6.119
5.886
5.963
56,748,608
-0.00(-0.06%)
Aug 04, 2014
5.889
5.975
5.808
5.967
31,417,714
+0.10(+1.71%)
Aug 01, 2014
5.915
5.945
5.756
5.867
47,666,956
-0.04(-0.75%)
Jul 31, 2014
5.975
6.052
5.848
5.912
64,881,108
-0.24(-3.86%)
Jul 30, 2014
6.156
6.227
6.078
6.149
40,671,616
-0.00(-0.06%)
Jul 29, 2014
6.253
6.275
6.108
6.153
50,617,224
-0.16(-2.58%)
Jul 28, 2014
6.349
6.375
6.256
6.316
27,065,574
-0.06(-0.93%)
Jul 25, 2014
6.327
6.427
6.316
6.375
32,426,472
+0.04(+0.70%)
Jul 24, 2014
6.357
6.364
6.235
6.331
54,756,260
-0.03(-0.47%)
Jul 23, 2014
6.368
6.442
6.279
6.360
70,575,936
-0.17(-2.67%)
Jul 22, 2014
6.542
6.564
6.405
6.535
73,343,976
+0.07(+1.15%)
Jul 21, 2014
6.364
6.509
6.253
6.460
80,119,024
+0.13(+1.99%)
Jul 18, 2014
6.238
6.390
6.179
6.334
125,009,560
+0.39(+6.55%)
Jul 17, 2014
5.926
6.093
5.848
5.945
82,337,824
+0.01(+0.19%)
Jul 16, 2014
5.934
5.956
5.845
5.934
55,000,356
+0.06(+1.01%)
Jul 15, 2014
5.975
5.975
5.797
5.874
86,125,840
-0.01(-0.25%)
Jul 14, 2014
5.767
5.949
5.756
5.889
114,456,952
+0.26(+4.54%)
Jul 11, 2014
5.600
5.696
5.518
5.633
43,507,048
-0.00(-0.07%)
Jul 10, 2014
5.496
5.659
5.441
5.637
49,157,916
+0.08(+1.47%)
Jul 09, 2014
5.411
5.652
5.377
5.555
74,772,024
+0.19(+3.52%)
Jul 08, 2014
5.396
5.400
5.333
5.366
25,101,416
+0.01(+0.14%)
Jul 07, 2014
5.418
5.426
5.314
5.359
30,637,608
-0.01(-0.28%)
Jul 03, 2014
5.326
5.374
5.374
5.374
32,876,870
+0.02(+0.35%)
Jul 02, 2014
5.392
5.422
5.296
5.355
38,454,836
-0.05(-0.89%)
Jul 01, 2014
5.452
5.492
5.326
5.403
34,017,156
-0.02(-0.41%)
Jun 30, 2014
5.489
5.489
5.359
5.426
35,745,552
+0.00(+0.00%)
Jun 27, 2014
5.470
5.504
5.381
5.426
32,563,262
-0.06(-1.15%)
Jun 26, 2014
5.489
5.504
5.351
5.489
42,467,236
+0.02(+0.41%)
Jun 25, 2014
5.530
5.621
5.429
5.466
83,710,864
-0.09(-1.60%)
Jun 24, 2014
5.789
5.926
5.511
5.555
74,896,424
-0.24(-4.16%)
Jun 23, 2014
5.837
5.837
5.756
5.797
27,514,296
-0.05(-0.83%)
Jun 20, 2014
5.822
5.915
5.808
5.845
44,619,572
+0.03(+0.45%)
Jun 19, 2014
5.856
5.893
5.752
5.819
31,187,198
-0.09(-1.57%)
Jun 18, 2014
5.685
5.919
5.663
5.912
48,276,676
+0.16(+2.71%)
Jun 17, 2014
5.771
5.863
5.619
5.756
45,863,464
-0.10(-1.77%)
Jun 16, 2014
5.889
5.926
5.813
5.860
52,535,096
-0.03(-0.44%)
Jun 13, 2014
5.808
5.904
5.737
5.886
44,591,176
+0.14(+2.52%)
Jun 12, 2014
5.789
5.871
5.722
5.741
33,647,724
-0.07(-1.15%)
Jun 11, 2014
5.745
5.856
5.678
5.808
70,018,224
+0.13(+2.35%)
Jun 10, 2014
5.589
5.689
5.518
5.674
39,474,236
+0.20(+3.66%)
Jun 06, 2014
5.370
5.478
5.311
5.474
80,804,848
+0.39(+7.66%)
Jun 05, 2014
5.144
5.155
5.051
5.084
31,836,058
-0.00(-0.07%)
Jun 04, 2014
5.188
5.196
5.066
5.088
36,287,840
-0.10(-1.93%)
Jun 03, 2014
5.122
5.233
5.092
5.188
30,194,416
+0.05(+1.01%)
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
.