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
)
17.22
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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
4.055
4.222
4.015
4.169
125,003,384
+0.14(+3.36%)
Oct 30, 2014
4.108
4.147
3.983
4.033
122,631,240
+0.04(+0.98%)
Oct 29, 2014
4.101
4.151
3.873
3.994
165,555,664
-0.17(-4.02%)
Oct 28, 2014
4.129
4.208
4.069
4.161
153,967,136
+0.19(+4.66%)
Oct 27, 2014
3.859
4.040
3.848
3.976
462,758,304
-0.63(-13.69%)
Oct 24, 2014
4.504
4.696
4.454
4.607
195,737,984
+0.29(+6.77%)
Oct 23, 2014
4.471
4.534
4.276
4.315
229,148,080
-0.26(-5.61%)
Oct 22, 2014
4.692
4.822
4.550
4.571
108,527,936
-0.13(-2.80%)
Oct 21, 2014
4.536
4.835
4.536
4.703
225,160,672
-0.29(-5.71%)
Oct 20, 2014
5.066
5.180
4.951
4.988
127,690,368
-0.33(-6.23%)
Oct 17, 2014
5.273
5.400
5.195
5.319
109,480,016
+0.15(+2.97%)
Oct 16, 2014
5.120
5.359
5.102
5.166
135,310,080
-0.37(-6.75%)
Oct 15, 2014
5.715
5.765
5.380
5.540
208,654,944
-0.55(-9.06%)
Oct 14, 2014
6.000
6.276
5.947
6.093
124,822,264
-0.06(-0.98%)
Oct 13, 2014
6.028
6.285
5.982
6.153
151,296,592
+0.59(+10.56%)
Oct 10, 2014
5.850
5.904
5.565
5.565
136,620,224
-0.41(-6.86%)
Oct 09, 2014
6.021
6.100
5.904
5.975
140,023,072
+0.09(+1.57%)
Oct 08, 2014
6.057
6.061
5.512
5.882
194,556,736
+0.02(+0.30%)
Oct 07, 2014
5.790
6.078
5.704
5.865
198,613,712
+0.24(+4.18%)
Oct 06, 2014
5.786
5.822
5.558
5.629
274,037,216
+0.65(+13.10%)
Oct 03, 2014
4.806
5.049
4.714
4.977
112,766,152
+0.21(+4.33%)
Oct 02, 2014
4.814
4.885
4.635
4.771
137,171,152
+0.03(+0.68%)
Oct 01, 2014
4.856
4.960
4.707
4.739
193,890,288
-0.32(-6.27%)
Sep 30, 2014
5.020
5.131
4.895
5.056
154,528,544
-0.18(-3.47%)
Sep 29, 2014
5.865
5.305
5.177
5.237
157,728,528
-0.63(-10.69%)
Sep 26, 2014
5.590
5.925
5.555
5.865
83,439,304
+0.32(+5.78%)
Sep 25, 2014
5.612
5.658
5.515
5.544
66,264,488
-0.17(-2.93%)
Sep 24, 2014
5.644
5.790
5.537
5.711
72,127,784
+0.04(+0.69%)
Sep 23, 2014
5.736
5.897
5.583
5.672
90,313,120
-0.07(-1.18%)
Sep 22, 2014
5.640
5.770
5.580
5.740
113,352,672
-0.24(-3.99%)
Sep 19, 2014
6.085
6.110
5.893
5.979
71,106,080
-0.11(-1.81%)
Sep 18, 2014
6.221
6.282
6.046
6.089
87,496,136
-0.19(-2.95%)
Sep 17, 2014
6.442
6.445
6.242
6.274
92,987,696
+0.04(+0.57%)
Sep 16, 2014
6.125
6.445
6.103
6.239
149,454,672
+0.35(+5.86%)
Sep 15, 2014
5.822
5.964
5.808
5.893
87,475,584
+0.06(+0.98%)
Sep 12, 2014
6.046
6.121
5.740
5.836
148,972,800
-0.45(-7.09%)
Sep 11, 2014
6.278
6.403
6.182
6.281
93,713,312
+0.09(+1.44%)
Sep 10, 2014
6.256
6.349
6.078
6.192
99,702,080
-0.16(-2.52%)
Sep 09, 2014
6.542
6.613
6.282
6.353
99,954,192
-0.19(-2.83%)
Sep 08, 2014
7.069
7.072
6.477
6.538
171,753,600
-0.37(-5.31%)
Sep 05, 2014
6.958
7.069
6.784
6.905
91,930,992
+0.02(+0.26%)
Sep 04, 2014
7.012
7.229
6.880
6.887
106,218,912
-0.34(-4.73%)
Sep 03, 2014
7.422
7.461
7.112
7.229
108,439,040
-0.13(-1.74%)
Sep 02, 2014
7.055
7.436
6.955
7.357
137,760,064
+0.38(+5.52%)
Aug 29, 2014
6.944
6.973
6.973
6.973
114,186,848
+0.16(+2.35%)
Aug 28, 2014
6.816
6.941
6.745
6.812
83,394,080
-0.03(-0.47%)
Aug 27, 2014
6.591
6.884
6.527
6.844
104,211,928
+0.35(+5.38%)
Aug 26, 2014
6.613
6.627
6.420
6.495
85,588,920
+0.05(+0.83%)
Aug 25, 2014
6.260
6.456
6.224
6.442
75,814,856
+0.31(+5.12%)
Aug 22, 2014
6.242
6.249
6.085
6.128
55,555,600
-0.19(-2.99%)
Aug 21, 2014
6.371
6.374
6.246
6.317
52,713,240
+0.02(+0.28%)
Aug 20, 2014
6.185
6.360
6.182
6.299
74,615,552
+0.08(+1.26%)
Aug 19, 2014
6.000
6.224
5.993
6.221
69,041,544
+0.21(+3.56%)
Aug 18, 2014
6.057
6.061
5.861
6.007
77,668,648
+0.12(+2.12%)
Aug 15, 2014
5.651
5.897
5.644
5.882
86,588,392
+0.37(+6.79%)
Aug 14, 2014
5.544
5.604
5.432
5.508
63,583,148
+0.00(+0.00%)
Aug 13, 2014
5.822
5.850
5.426
5.508
176,369,088
-0.26(-4.45%)
Aug 12, 2014
5.836
5.907
5.747
5.765
36,115,412
-0.10(-1.70%)
Aug 11, 2014
5.726
5.872
5.679
5.865
49,014,908
+0.19(+3.26%)
Aug 08, 2014
5.672
5.694
5.594
5.679
54,146,192
-0.15(-2.57%)
Aug 07, 2014
6.004
6.021
5.736
5.829
50,972,188
-0.08(-1.39%)
Aug 06, 2014
5.758
5.971
5.711
5.911
49,790,452
+0.18(+3.17%)
Aug 05, 2014
5.701
5.879
5.654
5.729
59,068,796
-0.00(-0.06%)
Aug 04, 2014
5.658
5.740
5.580
5.733
32,702,242
+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
.