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
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 28, 2013
4.516
4.557
4.432
4.530
65,282,804
-0.11(-2.40%)
Jun 27, 2013
4.638
4.679
4.594
4.641
38,840,920
+0.02(+0.51%)
Jun 26, 2013
4.591
4.685
4.567
4.618
53,168,240
+0.08(+1.79%)
Jun 25, 2013
4.628
4.635
4.476
4.537
62,175,512
+0.04(+0.83%)
Jun 24, 2013
4.543
4.564
4.375
4.500
68,092,488
-0.16(-3.48%)
Jun 21, 2013
4.709
4.719
4.614
4.662
68,319,312
-0.09(-1.92%)
Jun 20, 2013
4.756
4.891
4.689
4.753
111,974,768
-0.23(-4.61%)
Jun 19, 2013
5.158
5.222
4.959
4.983
68,451,576
-0.21(-4.10%)
Jun 18, 2013
5.175
5.256
5.145
5.195
48,956,232
-0.09(-1.66%)
Jun 17, 2013
5.347
5.388
5.216
5.283
55,708,440
+0.00(+0.00%)
Jun 14, 2013
5.496
5.503
5.263
5.283
43,659,728
-0.24(-4.40%)
Jun 13, 2013
5.297
5.552
5.287
5.526
47,510,052
+0.23(+4.34%)
Jun 12, 2013
5.516
5.540
5.260
5.297
49,817,772
-0.17(-3.15%)
Jun 11, 2013
5.445
5.543
5.368
5.469
46,702,436
-0.16(-2.76%)
Jun 10, 2013
5.618
5.655
5.562
5.624
31,281,714
+0.00(+0.00%)
Jun 07, 2013
5.658
5.739
5.591
5.624
46,409,884
-0.19(-3.31%)
Jun 06, 2013
5.733
5.820
5.719
5.817
31,174,848
+0.05(+0.82%)
Jun 05, 2013
6.013
6.033
5.770
5.770
48,112,984
-0.23(-3.88%)
Jun 04, 2013
6.084
6.091
5.961
6.003
29,315,862
-0.08(-1.39%)
Jun 03, 2013
5.969
6.099
5.962
6.087
37,060,596
+0.08(+1.41%)
May 31, 2013
6.094
6.134
5.932
6.003
61,564,468
-0.15(-2.36%)
May 30, 2013
6.013
6.259
5.979
6.148
37,861,244
+0.09(+1.56%)
May 29, 2013
6.111
6.165
6.021
6.053
37,311,204
-0.12(-1.97%)
May 28, 2013
6.195
6.253
6.151
6.175
36,200,088
+0.03(+0.44%)
May 24, 2013
6.165
6.209
6.077
6.148
29,963,690
+0.03(+0.50%)
May 23, 2013
6.084
6.168
6.033
6.118
39,330,688
-0.08(-1.36%)
May 22, 2013
6.381
6.459
6.151
6.202
57,987,816
-0.21(-3.22%)
May 21, 2013
6.357
6.476
6.287
6.408
39,458,804
+0.02(+0.32%)
May 20, 2013
6.320
6.388
6.239
6.388
28,762,084
+0.06(+0.96%)
May 17, 2013
6.314
6.401
6.276
6.327
30,341,964
+0.05(+0.81%)
May 16, 2013
6.290
6.405
6.239
6.276
34,215,616
+0.01(+0.16%)
May 15, 2013
6.243
6.312
6.212
6.266
33,052,440
-0.10(-1.54%)
May 13, 2013
6.364
6.381
6.276
6.364
30,119,586
-0.01(-0.16%)
May 10, 2013
6.469
6.469
6.303
6.374
34,196,892
-0.10(-1.56%)
May 09, 2013
6.493
6.604
6.445
6.476
36,147,168
-0.04(-0.67%)
May 08, 2013
6.594
6.638
6.466
6.520
36,389,216
-0.06(-0.92%)
May 07, 2013
6.496
6.607
6.445
6.580
40,282,172
+0.10(+1.56%)
May 06, 2013
6.398
6.503
6.354
6.479
33,813,324
+0.06(+1.00%)
May 03, 2013
6.530
6.499
6.405
6.415
43,864,992
-0.04(-0.68%)
May 02, 2013
6.384
6.526
6.346
6.459
43,082,376
+0.14(+2.25%)
May 01, 2013
6.432
6.469
6.307
6.317
43,269,520
-0.15(-2.35%)
Apr 30, 2013
6.344
6.493
6.338
6.469
54,514,544
+0.01(+0.20%)
Apr 29, 2013
6.379
6.500
6.359
6.456
107,438,352
+0.41(+6.71%)
Apr 26, 2013
5.973
6.110
6.023
6.050
44,339,716
+0.02(+0.39%)
Apr 25, 2013
6.043
6.097
5.949
6.026
65,133,592
-0.02(-0.39%)
Apr 24, 2013
5.899
6.067
5.889
6.050
76,867,880
+0.17(+2.97%)
Apr 23, 2013
5.694
5.949
5.641
5.875
84,100,600
+0.21(+3.67%)
Apr 22, 2013
5.560
5.674
5.486
5.667
65,639,688
+0.12(+2.24%)
Apr 19, 2013
5.530
5.567
5.426
5.543
55,546,192
+0.23(+4.42%)
Apr 18, 2013
5.201
5.349
5.134
5.308
42,415,252
+0.12(+2.39%)
Apr 17, 2013
5.342
5.345
5.134
5.184
55,016,684
-0.20(-3.68%)
Apr 16, 2013
5.375
5.429
5.281
5.382
32,375,800
+0.07(+1.39%)
Apr 15, 2013
5.469
5.469
5.268
5.308
52,620,748
-0.26(-4.64%)
Apr 12, 2013
5.590
5.630
5.449
5.567
39,686,928
-0.07(-1.25%)
Apr 11, 2013
5.741
5.751
5.604
5.637
36,843,028
-0.13(-2.27%)
Apr 10, 2013
5.721
5.864
5.721
5.768
46,697,064
+0.08(+1.48%)
Apr 09, 2013
5.436
5.718
5.396
5.684
49,167,456
+0.28(+5.22%)
Apr 08, 2013
5.490
5.490
5.375
5.402
26,150,200
-0.09(-1.65%)
Apr 05, 2013
5.365
5.513
5.345
5.493
31,866,534
+0.08(+1.43%)
Apr 04, 2013
5.506
5.513
5.394
5.416
32,709,334
-0.03(-0.49%)
Apr 03, 2013
5.409
5.483
5.375
5.443
38,108,528
+0.02(+0.37%)
Apr 02, 2013
5.523
5.540
5.406
5.422
25,603,952
-0.09(-1.58%)
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
.