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 (%)
Oct 31, 2013
6.058
6.168
5.958
5.993
59,660,824
-0.01(-0.11%)
Oct 30, 2013
5.786
6.007
5.759
6.000
57,568,256
+0.04(+0.69%)
Oct 29, 2013
5.931
5.964
5.845
5.958
46,968,016
-0.01(-0.12%)
Oct 28, 2013
5.728
6.000
5.687
5.965
134,309,712
+0.50(+9.05%)
Oct 25, 2013
5.463
5.504
5.391
5.470
48,678,836
+0.11(+2.12%)
Oct 24, 2013
5.384
5.391
5.285
5.357
41,702,472
-0.04(-0.69%)
Oct 23, 2013
5.556
5.563
5.374
5.394
32,605,046
-0.16(-2.91%)
Oct 22, 2013
5.621
5.673
5.525
5.556
51,083,320
-0.03(-0.49%)
Oct 21, 2013
5.357
5.639
5.243
5.584
97,691,424
+0.24(+4.57%)
Oct 18, 2013
5.470
5.508
5.312
5.340
49,917,416
-0.11(-1.96%)
Oct 17, 2013
5.419
5.501
5.405
5.446
32,197,856
+0.04(+0.83%)
Oct 16, 2013
5.443
5.480
5.379
5.401
56,321,564
+0.01(+0.13%)
Oct 15, 2013
5.377
5.425
5.343
5.395
48,213,824
-0.01(-0.19%)
Oct 14, 2013
5.315
5.439
5.305
5.405
44,915,264
+0.04(+0.70%)
Oct 11, 2013
5.350
5.419
5.309
5.367
34,197,124
-0.00(-0.06%)
Oct 10, 2013
5.341
5.408
5.329
5.370
37,082,476
+0.10(+1.96%)
Oct 09, 2013
5.291
5.360
5.202
5.267
32,405,218
-0.03(-0.58%)
Oct 08, 2013
5.425
5.429
5.254
5.298
38,093,984
-0.09(-1.66%)
Oct 07, 2013
5.391
5.451
5.370
5.388
31,454,652
-0.01(-0.19%)
Oct 04, 2013
5.309
5.408
5.257
5.398
31,909,876
-0.01(-0.13%)
Oct 03, 2013
5.415
5.426
5.357
5.405
26,637,110
-0.03(-0.57%)
Oct 02, 2013
5.377
5.477
5.370
5.436
31,615,192
+0.06(+1.15%)
Oct 01, 2013
5.346
5.391
5.319
5.374
26,559,854
+0.05(+0.90%)
Sep 30, 2013
5.412
5.484
5.295
5.326
64,937,152
+0.03(+0.58%)
Sep 27, 2013
5.374
5.401
5.291
5.295
38,268,820
-0.07(-1.35%)
Sep 26, 2013
5.391
5.432
5.319
5.367
32,677,154
+0.00(+0.00%)
Sep 25, 2013
5.436
5.446
5.346
5.367
38,258,636
-0.09(-1.70%)
Sep 24, 2013
5.487
5.522
5.460
5.460
26,546,420
-0.04(-0.81%)
Sep 23, 2013
5.494
5.611
5.489
5.505
41,337,512
+0.02(+0.44%)
Sep 20, 2013
5.632
5.642
5.446
5.480
42,326,076
-0.15(-2.63%)
Sep 19, 2013
5.604
5.731
5.535
5.628
71,231,160
+0.01(+0.24%)
Sep 18, 2013
5.374
5.649
5.267
5.615
78,763,024
+0.25(+4.75%)
Sep 17, 2013
5.312
5.364
5.284
5.360
33,829,456
+0.08(+1.43%)
Sep 16, 2013
5.336
5.346
5.254
5.285
41,108,960
+0.09(+1.79%)
Sep 13, 2013
5.147
5.247
5.113
5.192
30,867,466
+0.08(+1.55%)
Sep 12, 2013
5.298
5.298
5.102
5.113
56,084,712
-0.18(-3.38%)
Sep 11, 2013
5.267
5.322
5.209
5.291
38,022,244
+0.01(+0.20%)
Sep 10, 2013
5.326
5.333
5.236
5.281
57,660,000
+0.03(+0.59%)
Sep 09, 2013
5.130
5.264
5.107
5.250
52,558,664
+0.21(+4.09%)
Sep 06, 2013
5.058
5.099
4.982
5.044
40,519,392
+0.04(+0.76%)
Sep 05, 2013
4.752
5.054
4.745
5.006
73,850,136
+0.28(+5.89%)
Sep 04, 2013
4.648
4.762
4.631
4.728
28,519,872
+0.05(+1.10%)
Sep 03, 2013
4.652
4.762
4.645
4.676
44,942,152
+0.03(+0.59%)
Aug 30, 2013
4.693
4.700
4.583
4.648
54,198,676
-0.06(-1.17%)
Aug 29, 2013
4.789
4.834
4.662
4.703
47,972,544
-0.10(-2.01%)
Aug 28, 2013
4.868
4.913
4.786
4.800
51,151,760
-0.07(-1.48%)
Aug 27, 2013
4.893
4.951
4.841
4.872
52,860,588
-0.13(-2.68%)
Aug 26, 2013
5.164
5.171
4.992
5.006
43,980,596
-0.14(-2.80%)
Aug 23, 2013
5.052
5.174
4.992
5.150
66,936,972
+0.21(+4.32%)
Aug 22, 2013
4.831
4.996
4.793
4.937
73,997,520
+0.25(+5.28%)
Aug 21, 2013
4.710
4.783
4.645
4.690
53,246,572
-0.04(-0.80%)
Aug 20, 2013
4.844
4.889
4.728
4.728
53,135,424
-0.13(-2.69%)
Aug 19, 2013
4.930
4.948
4.834
4.858
47,628,916
-0.10(-2.08%)
Aug 16, 2013
5.095
5.095
4.899
4.961
54,598,596
-0.10(-1.90%)
Aug 15, 2013
4.817
5.109
4.800
5.058
87,441,040
+0.26(+5.37%)
Aug 14, 2013
4.758
4.879
4.734
4.800
57,085,844
+0.03(+0.65%)
Aug 13, 2013
4.772
4.800
4.686
4.769
53,511,616
-0.03(-0.64%)
Aug 12, 2013
4.975
5.071
4.779
4.800
67,937,256
-0.11(-2.24%)
Aug 09, 2013
4.817
4.923
4.779
4.910
45,086,568
+0.12(+2.44%)
Aug 08, 2013
4.690
4.831
4.614
4.793
42,853,408
+0.19(+4.11%)
Aug 07, 2013
4.590
4.686
4.580
4.604
29,686,328
-0.02(-0.52%)
Aug 06, 2013
4.710
4.738
4.600
4.628
40,101,632
-0.08(-1.75%)
Aug 05, 2013
4.834
4.838
4.703
4.710
38,416,872
-0.14(-2.97%)
Aug 02, 2013
4.834
4.944
4.796
4.855
36,117,984
+0.01(+0.14%)
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
.