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
)
15.58
-0.11 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 18, 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
4.854
4.854
4.773
4.828
51,305,960
-0.01(-0.23%)
Mar 28, 2014
4.766
4.854
4.703
4.839
98,007,184
+0.10(+2.01%)
Mar 27, 2014
4.542
4.784
4.535
4.744
158,210,944
+0.34(+7.67%)
Mar 26, 2014
4.461
4.516
4.376
4.406
55,811,204
-0.06(-1.40%)
Mar 25, 2014
4.406
4.494
4.395
4.468
73,598,776
+0.07(+1.67%)
Mar 24, 2014
4.281
4.421
4.263
4.395
75,973,584
+0.14(+3.28%)
Mar 21, 2014
4.131
4.312
4.131
4.256
82,871,784
+0.01(+0.17%)
Mar 20, 2014
4.021
4.279
3.982
4.248
114,606,160
+0.25(+6.15%)
Mar 19, 2014
3.903
4.094
3.885
4.002
69,900,512
+0.12(+3.22%)
Mar 18, 2014
3.760
3.929
3.760
3.877
83,589,400
+0.11(+2.82%)
Mar 17, 2014
3.811
3.844
3.745
3.771
42,604,252
-0.04(-0.96%)
Mar 14, 2014
3.815
3.852
3.782
3.808
54,385,392
-0.06(-1.61%)
Mar 13, 2014
3.984
3.998
3.844
3.870
58,212,996
-0.06(-1.40%)
Mar 12, 2014
3.925
3.969
3.892
3.925
52,171,468
+0.06(+1.42%)
Mar 11, 2014
3.916
3.958
3.855
3.870
68,011,424
-0.05(-1.31%)
Mar 10, 2014
4.010
4.010
3.863
3.921
71,917,936
-0.08(-2.02%)
Mar 07, 2014
4.094
4.101
3.962
4.002
69,817,024
-0.10(-2.50%)
Mar 06, 2014
4.079
4.167
4.079
4.105
43,380,992
+0.06(+1.45%)
Mar 05, 2014
4.090
4.145
4.039
4.046
46,782,192
-0.03(-0.63%)
Mar 04, 2014
4.087
4.105
4.039
4.072
34,544,908
+0.05(+1.28%)
Mar 03, 2014
4.076
4.105
3.984
4.021
52,885,596
-0.09(-2.23%)
Feb 28, 2014
4.175
4.204
4.065
4.112
61,700,124
-0.12(-2.78%)
Feb 27, 2014
4.076
4.244
4.039
4.230
81,955,120
+0.17(+4.07%)
Feb 26, 2014
4.123
4.153
4.039
4.065
85,138,656
-0.10(-2.29%)
Feb 25, 2014
4.340
4.347
4.142
4.160
50,818,488
-0.12(-2.91%)
Feb 24, 2014
4.211
4.303
4.160
4.285
48,679,984
+0.09(+2.10%)
Feb 21, 2014
4.175
4.211
4.155
4.197
41,874,172
+0.06(+1.33%)
Feb 20, 2014
4.134
4.200
4.079
4.142
46,868,744
+0.06(+1.35%)
Feb 19, 2014
4.043
4.127
4.043
4.087
50,369,696
-0.03(-0.62%)
Feb 18, 2014
4.134
4.211
4.085
4.112
46,644,164
-0.11(-2.69%)
Feb 14, 2014
4.219
4.226
4.226
4.226
32,822,612
-0.02(-0.43%)
Feb 13, 2014
4.123
4.256
4.116
4.244
34,961,760
+0.04(+0.87%)
Feb 12, 2014
4.303
4.329
4.189
4.208
33,790,120
-0.07(-1.72%)
Feb 11, 2014
4.175
4.318
4.166
4.281
51,340,952
+0.13(+3.19%)
Feb 10, 2014
4.189
4.215
4.112
4.149
39,107,080
-0.01(-0.35%)
Feb 07, 2014
4.197
4.208
4.072
4.164
45,072,984
+0.04(+1.07%)
Feb 06, 2014
4.032
4.149
4.028
4.120
48,426,680
+0.16(+4.08%)
Feb 05, 2014
4.057
4.070
3.903
3.958
68,165,552
-0.09(-2.27%)
Feb 04, 2014
4.032
4.083
3.973
4.050
48,478,252
+0.06(+1.47%)
Feb 03, 2014
4.094
4.105
3.947
3.991
92,356,744
-0.12(-3.03%)
Jan 31, 2014
4.145
4.289
4.094
4.116
84,426,704
-0.05(-1.15%)
Jan 30, 2014
4.230
4.270
4.138
4.164
48,116,676
+0.00(+0.00%)
Jan 29, 2014
4.134
4.215
4.123
4.164
75,186,272
-0.12(-2.74%)
Jan 28, 2014
4.333
4.336
4.241
4.281
38,592,052
-0.05(-1.19%)
Jan 27, 2014
4.292
4.344
4.222
4.333
60,794,400
+0.01(+0.34%)
Jan 24, 2014
4.395
4.402
4.259
4.318
68,398,976
-0.15(-3.29%)
Jan 23, 2014
4.593
4.597
4.424
4.465
50,722,248
-0.12(-2.72%)
Jan 22, 2014
4.520
4.608
4.516
4.590
33,635,612
+0.10(+2.12%)
Jan 21, 2014
4.535
4.549
4.443
4.494
58,927,664
-0.09(-1.92%)
Jan 17, 2014
4.601
4.582
4.582
4.582
42,423,596
-0.02(-0.48%)
Jan 16, 2014
4.674
4.700
4.571
4.604
56,048,776
-0.06(-1.34%)
Jan 15, 2014
4.560
4.751
4.593
4.667
93,794,600
+0.11(+2.33%)
Jan 14, 2014
4.571
4.608
4.557
4.560
49,915,616
-0.01(-0.32%)
Jan 13, 2014
4.703
4.722
4.553
4.575
58,361,276
-0.14(-2.96%)
Jan 10, 2014
4.674
4.740
4.645
4.714
59,770,340
+0.12(+2.56%)
Jan 09, 2014
4.645
4.674
4.527
4.597
57,496,948
-0.06(-1.26%)
Jan 08, 2014
4.748
4.759
4.648
4.656
48,195,344
-0.08(-1.67%)
Jan 07, 2014
4.913
4.913
4.707
4.735
52,555,660
-0.10(-2.01%)
Jan 06, 2014
4.762
4.847
4.733
4.832
33,976,604
+0.01(+0.30%)
Jan 03, 2014
4.869
4.909
4.773
4.817
54,462,352
-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
.