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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2013
6.457
6.608
6.451
6.584
53,560,568
+0.01(+0.20%)
Apr 29, 2013
6.492
6.615
6.472
6.571
105,558,224
+0.41(+6.71%)
Apr 26, 2013
6.079
6.219
6.130
6.158
43,563,788
+0.02(+0.39%)
Apr 25, 2013
6.151
6.205
6.055
6.134
63,993,780
-0.02(-0.39%)
Apr 24, 2013
6.004
6.175
5.994
6.158
75,522,720
+0.18(+2.97%)
Apr 23, 2013
5.796
6.055
5.741
5.980
82,628,872
+0.21(+3.67%)
Apr 22, 2013
5.659
5.775
5.584
5.768
64,491,020
+0.13(+2.24%)
Apr 19, 2013
5.628
5.666
5.522
5.642
54,574,156
+0.24(+4.42%)
Apr 18, 2013
5.294
5.444
5.225
5.403
41,673,004
+0.13(+2.39%)
Apr 17, 2013
5.437
5.440
5.225
5.277
54,053,916
-0.20(-3.68%)
Apr 16, 2013
5.471
5.526
5.376
5.478
31,809,238
+0.08(+1.39%)
Apr 15, 2013
5.567
5.567
5.362
5.403
51,699,908
-0.26(-4.64%)
Apr 12, 2013
5.690
5.731
5.546
5.666
38,992,424
-0.07(-1.25%)
Apr 11, 2013
5.843
5.854
5.703
5.738
36,198,292
-0.13(-2.27%)
Apr 10, 2013
5.823
5.968
5.823
5.871
45,879,884
+0.09(+1.48%)
Apr 09, 2013
5.533
5.820
5.492
5.785
48,307,048
+0.29(+5.22%)
Apr 08, 2013
5.587
5.587
5.471
5.499
25,692,582
-0.09(-1.65%)
Apr 05, 2013
5.461
5.611
5.440
5.591
31,308,884
+0.08(+1.43%)
Apr 04, 2013
5.604
5.611
5.490
5.512
32,136,934
-0.03(-0.49%)
Apr 03, 2013
5.505
5.580
5.471
5.539
37,441,644
+0.02(+0.37%)
Apr 02, 2013
5.621
5.639
5.502
5.519
25,155,894
-0.09(-1.58%)
Apr 01, 2013
5.662
5.669
5.599
5.608
19,791,724
-0.05(-0.91%)
Mar 28, 2013
5.744
5.748
5.621
5.659
23,650,516
-0.06(-1.07%)
Mar 27, 2013
5.657
5.744
5.618
5.721
39,584,304
-0.00(-0.06%)
Mar 26, 2013
5.770
5.820
5.676
5.724
32,495,524
+0.00(+0.06%)
Mar 25, 2013
5.765
5.806
5.683
5.721
28,892,680
-0.03(-0.59%)
Mar 22, 2013
5.768
5.806
5.727
5.755
25,472,570
-0.01(-0.18%)
Mar 21, 2013
5.871
5.891
5.758
5.765
33,414,070
-0.11(-1.86%)
Mar 20, 2013
5.966
5.990
5.867
5.874
39,898,020
-0.12(-1.99%)
Mar 19, 2013
6.053
6.123
5.884
5.994
52,832,344
-0.08(-1.35%)
Mar 18, 2013
5.942
6.117
5.932
6.076
69,199,144
-0.01(-0.11%)
Mar 15, 2013
5.987
6.096
5.931
6.083
70,024,512
+0.14(+2.36%)
Mar 14, 2013
5.908
5.968
5.820
5.942
50,607,776
+0.07(+1.16%)
Mar 13, 2013
6.004
6.011
5.847
5.874
47,340,512
-0.06(-1.04%)
Mar 12, 2013
6.042
6.048
5.852
5.936
45,450,648
+0.10(+1.64%)
Mar 11, 2013
5.755
5.861
5.726
5.840
49,351,552
-0.03(-0.52%)
Mar 08, 2013
6.001
6.011
5.777
5.871
67,442,680
-0.13(-2.11%)
Mar 07, 2013
5.891
6.164
5.843
5.997
142,837,408
+0.30(+5.28%)
Mar 06, 2013
5.539
5.721
5.427
5.697
175,178,512
+0.75(+15.11%)
Mar 05, 2013
4.921
5.027
4.918
4.949
34,021,620
+0.01(+0.28%)
Mar 04, 2013
5.048
5.048
4.921
4.935
42,827,540
-0.11(-2.17%)
Mar 01, 2013
4.942
5.072
4.925
5.044
45,442,480
+0.03(+0.68%)
Feb 28, 2013
5.027
5.068
4.996
5.010
39,029,204
-0.08(-1.54%)
Feb 27, 2013
5.092
5.147
4.993
5.089
50,220,192
+0.01(+0.13%)
Feb 26, 2013
5.027
5.106
4.983
5.082
57,896,248
-0.01(-0.20%)
Feb 25, 2013
5.188
5.246
5.090
5.092
53,839,188
-0.12(-2.29%)
Feb 22, 2013
5.236
5.242
5.133
5.212
52,318,912
+0.02(+0.46%)
Feb 21, 2013
5.362
5.362
5.181
5.188
66,229,924
-0.19(-3.56%)
Feb 20, 2013
5.570
5.574
5.362
5.379
66,167,068
-0.18(-3.31%)
Feb 19, 2013
5.570
5.608
5.539
5.563
48,836,964
+0.11(+2.07%)
Feb 15, 2013
5.495
5.505
5.430
5.451
33,701,276
-0.05(-0.93%)
Feb 14, 2013
5.499
5.531
5.451
5.502
35,430,444
-0.01(-0.25%)
Feb 13, 2013
5.543
5.570
5.468
5.516
41,368,796
+0.03(+0.56%)
Feb 12, 2013
5.423
5.505
5.376
5.485
40,068,928
+0.09(+1.58%)
Feb 11, 2013
5.533
5.533
5.382
5.399
46,735,208
-0.13(-2.29%)
Feb 08, 2013
5.567
5.575
5.485
5.526
58,377,448
-0.03(-0.61%)
Feb 07, 2013
5.779
5.779
5.536
5.560
67,538,136
-0.08(-1.33%)
Feb 06, 2013
5.635
5.717
5.594
5.635
75,229,240
-0.52(-8.49%)
Feb 04, 2013
6.257
6.267
6.154
6.158
57,639,076
-0.22(-3.43%)
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
.