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: 4:10 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 (%)
May 30, 2014
5.131
5.138
5.020
5.024
73,907,592
-0.17(-3.29%)
May 29, 2014
5.295
5.325
5.188
5.195
37,117,100
-0.07(-1.35%)
May 28, 2014
5.216
5.298
5.138
5.266
50,444,992
+0.06(+1.09%)
May 27, 2014
5.384
5.398
5.191
5.209
37,920,836
-0.10(-1.95%)
May 23, 2014
5.319
5.312
5.312
5.312
31,541,796
+0.03(+0.61%)
May 22, 2014
5.376
5.423
5.248
5.280
38,859,408
-0.06(-1.07%)
May 21, 2014
5.209
5.394
5.209
5.337
55,212,504
+0.09(+1.70%)
May 20, 2014
5.405
5.544
5.195
5.248
80,624,416
-0.17(-3.16%)
May 19, 2014
5.401
5.444
5.337
5.419
39,151,548
-0.02(-0.46%)
May 16, 2014
5.519
5.523
5.387
5.444
39,198,968
+0.00(+0.07%)
May 15, 2014
5.519
5.551
5.416
5.441
45,741,232
-0.11(-2.05%)
May 14, 2014
5.487
5.580
5.430
5.555
43,426,920
+0.06(+1.10%)
May 13, 2014
5.483
5.594
5.448
5.494
41,019,256
+0.02(+0.39%)
May 12, 2014
5.412
5.490
5.394
5.473
33,941,728
+0.09(+1.72%)
May 09, 2014
5.384
5.498
5.344
5.380
57,992,580
-0.03(-0.53%)
May 08, 2014
5.633
5.647
5.341
5.409
73,858,608
-0.17(-3.07%)
May 07, 2014
5.458
5.628
5.362
5.580
114,047,648
+0.13(+2.35%)
May 06, 2014
5.173
5.519
5.166
5.451
113,012,712
+0.26(+5.08%)
May 05, 2014
5.188
5.266
5.123
5.188
58,458,592
-0.02(-0.34%)
May 02, 2014
5.031
5.237
5.006
5.205
89,777,920
+0.30(+6.18%)
May 01, 2014
4.931
4.963
4.860
4.903
31,657,218
-0.04(-0.86%)
Apr 30, 2014
4.999
5.038
4.935
4.945
56,379,140
-0.09(-1.84%)
Apr 29, 2014
5.009
5.195
5.006
5.038
74,843,160
+0.06(+1.22%)
Apr 28, 2014
4.778
4.999
4.717
4.977
85,240,080
+0.17(+3.48%)
Apr 25, 2014
4.842
4.849
4.708
4.810
59,073,176
-0.08(-1.68%)
Apr 24, 2014
4.928
4.935
4.817
4.892
49,732,064
+0.03(+0.66%)
Apr 23, 2014
4.821
4.881
4.767
4.860
53,555,740
+0.01(+0.29%)
Apr 22, 2014
4.945
4.985
4.806
4.846
80,348,280
-0.13(-2.65%)
Apr 21, 2014
5.031
5.042
4.881
4.977
36,801,548
-0.01(-0.29%)
Apr 17, 2014
4.778
4.992
4.992
4.992
95,754,232
+0.19(+3.85%)
Apr 16, 2014
4.778
4.856
4.707
4.806
49,497,488
+0.06(+1.20%)
Apr 15, 2014
4.949
4.952
4.625
4.749
111,470,016
-0.20(-3.96%)
Apr 14, 2014
5.024
5.043
4.906
4.945
53,855,360
-0.05(-1.07%)
Apr 11, 2014
4.803
5.006
4.799
4.999
64,960,284
+0.12(+2.41%)
Apr 10, 2014
4.967
4.988
4.867
4.881
58,253,384
-0.05(-0.94%)
Apr 09, 2014
4.863
4.999
4.785
4.928
101,951,112
-0.03(-0.65%)
Apr 08, 2014
5.227
5.298
4.881
4.960
161,213,888
-0.11(-2.11%)
Apr 07, 2014
4.871
5.116
4.838
5.066
136,885,328
+0.32(+6.84%)
Apr 04, 2014
4.838
4.871
4.728
4.742
74,558,728
+0.06(+1.29%)
Apr 03, 2014
4.735
4.756
4.575
4.682
85,796,336
-0.03(-0.68%)
Apr 02, 2014
4.566
4.796
4.538
4.714
98,618,352
+0.17(+3.71%)
Apr 01, 2014
4.532
4.569
4.466
4.545
77,663,048
+0.02(+0.53%)
Mar 31, 2014
4.545
4.545
4.470
4.521
54,790,532
-0.01(-0.23%)
Mar 28, 2014
4.463
4.545
4.404
4.532
104,663,592
+0.09(+2.01%)
Mar 27, 2014
4.253
4.480
4.246
4.442
168,956,224
+0.32(+7.67%)
Mar 26, 2014
4.177
4.229
4.098
4.126
59,601,760
-0.06(-1.40%)
Mar 25, 2014
4.126
4.208
4.116
4.184
78,597,424
+0.07(+1.67%)
Mar 24, 2014
4.009
4.140
3.992
4.116
81,133,512
+0.13(+3.28%)
Mar 21, 2014
3.868
4.038
3.868
3.985
88,500,224
+0.01(+0.17%)
Mar 20, 2014
3.765
4.007
3.729
3.978
122,389,920
+0.23(+6.15%)
Mar 19, 2014
3.655
3.834
3.638
3.748
74,647,976
+0.12(+3.22%)
Mar 18, 2014
3.521
3.679
3.521
3.631
89,266,576
+0.10(+2.82%)
Mar 17, 2014
3.569
3.599
3.507
3.531
45,497,824
-0.03(-0.96%)
Mar 14, 2014
3.572
3.607
3.541
3.565
58,079,108
-0.06(-1.61%)
Mar 13, 2014
3.730
3.744
3.600
3.624
62,166,676
-0.05(-1.40%)
Mar 12, 2014
3.675
3.717
3.644
3.675
55,714,820
+0.05(+1.42%)
Mar 11, 2014
3.667
3.706
3.610
3.624
72,630,592
-0.05(-1.31%)
Mar 10, 2014
3.755
3.755
3.617
3.672
76,802,424
-0.08(-2.02%)
Mar 07, 2014
3.834
3.840
3.710
3.748
74,558,824
-0.10(-2.50%)
Mar 06, 2014
3.820
3.902
3.820
3.844
46,327,320
+0.06(+1.45%)
Mar 05, 2014
3.830
3.882
3.782
3.789
49,959,520
-0.02(-0.63%)
Mar 04, 2014
3.827
3.844
3.782
3.813
36,891,112
+0.05(+1.28%)
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
.