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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2013
4.893
4.936
4.936
4.936
19,366,046
+0.04(+0.88%)
Dec 30, 2013
4.893
4.957
4.864
4.893
31,965,410
-0.00(-0.07%)
Dec 27, 2013
4.800
4.904
4.793
4.897
32,214,054
+0.06(+1.26%)
Dec 26, 2013
4.846
4.868
4.800
4.836
31,464,366
-0.06(-1.17%)
Dec 24, 2013
4.828
4.900
4.755
4.893
16,880,238
+0.03(+0.66%)
Dec 23, 2013
4.785
4.886
4.782
4.861
28,827,816
+0.08(+1.72%)
Dec 20, 2013
4.771
4.811
4.732
4.778
50,830,240
-0.08(-1.69%)
Dec 19, 2013
4.821
4.918
4.771
4.861
35,979,740
-0.05(-1.02%)
Dec 18, 2013
4.843
4.939
4.775
4.911
43,251,624
+0.06(+1.18%)
Dec 17, 2013
4.904
4.914
4.818
4.854
29,959,600
-0.06(-1.17%)
Dec 16, 2013
4.968
5.015
4.907
4.911
30,671,820
+0.01(+0.15%)
Dec 13, 2013
4.841
4.919
4.821
4.904
36,882,860
+0.09(+1.86%)
Dec 12, 2013
4.821
4.857
4.785
4.814
42,077,828
+0.00(+0.00%)
Dec 11, 2013
4.968
4.982
4.775
4.814
53,871,684
-0.20(-3.93%)
Dec 10, 2013
5.033
5.058
4.997
5.011
34,123,592
+0.04(+0.87%)
Dec 09, 2013
5.043
5.051
4.954
4.968
38,455,460
-0.01(-0.22%)
Dec 06, 2013
5.047
5.086
4.929
4.979
52,515,572
-0.01(-0.22%)
Dec 05, 2013
5.004
5.119
4.968
4.990
43,892,940
-0.03(-0.64%)
Dec 04, 2013
5.015
5.047
4.965
5.022
54,310,116
-0.04(-0.78%)
Dec 03, 2013
4.965
5.187
4.961
5.061
72,335,824
-0.03(-0.49%)
Dec 02, 2013
5.187
5.205
5.008
5.086
148,120,976
-0.62(-10.92%)
Nov 29, 2013
5.631
5.785
5.625
5.710
44,657,600
+0.06(+1.01%)
Nov 27, 2013
5.667
5.728
5.602
5.652
45,080,864
-0.07(-1.19%)
Nov 26, 2013
5.878
5.903
5.681
5.720
73,020,760
-0.37(-6.11%)
Nov 25, 2013
6.243
6.272
6.086
6.093
35,516,524
-0.18(-2.80%)
Nov 22, 2013
6.283
6.333
6.218
6.268
36,857,024
+0.09(+1.51%)
Nov 21, 2013
6.125
6.242
6.111
6.175
40,518,412
+0.13(+2.07%)
Nov 20, 2013
6.301
6.301
6.050
6.050
48,956,364
-0.26(-4.14%)
Nov 19, 2013
6.362
6.398
6.215
6.311
42,078,952
-0.10(-1.56%)
Nov 18, 2013
6.265
6.437
6.243
6.412
63,487,028
+0.23(+3.65%)
Nov 15, 2013
6.107
6.236
6.089
6.186
31,087,548
+0.09(+1.41%)
Nov 14, 2013
5.953
6.114
5.901
6.100
41,347,188
+0.22(+3.72%)
Nov 13, 2013
5.677
5.899
5.677
5.882
41,769,208
+0.14(+2.37%)
Nov 12, 2013
5.864
5.892
5.692
5.745
39,686,528
-0.15(-2.61%)
Nov 11, 2013
5.839
5.946
5.817
5.899
26,209,370
+0.07(+1.17%)
Nov 08, 2013
5.892
5.903
5.742
5.831
44,717,488
-0.10(-1.63%)
Nov 07, 2013
6.132
6.179
5.907
5.928
42,172,248
-0.18(-2.99%)
Nov 06, 2013
6.079
6.139
6.071
6.111
33,361,540
+0.05(+0.89%)
Nov 05, 2013
6.079
6.122
6.028
6.057
28,331,498
-0.14(-2.20%)
Nov 04, 2013
6.150
6.229
6.143
6.193
34,762,324
+0.11(+1.89%)
Nov 01, 2013
6.095
6.193
5.996
6.079
65,924,472
-0.16(-2.64%)
Oct 31, 2013
6.311
6.426
6.207
6.243
57,266,588
-0.01(-0.11%)
Oct 30, 2013
6.028
6.258
6.000
6.250
55,257,992
+0.04(+0.69%)
Oct 29, 2013
6.179
6.213
6.089
6.207
45,083,152
-0.01(-0.12%)
Oct 28, 2013
5.968
6.250
5.925
6.215
128,919,752
+0.52(+9.05%)
Oct 25, 2013
5.692
5.735
5.616
5.699
46,725,312
+0.12(+2.12%)
Oct 24, 2013
5.609
5.616
5.505
5.581
40,028,916
-0.04(-0.69%)
Oct 23, 2013
5.788
5.796
5.599
5.620
31,296,580
-0.17(-2.91%)
Oct 22, 2013
5.856
5.910
5.756
5.788
49,033,304
-0.03(-0.49%)
Oct 21, 2013
5.581
5.874
5.462
5.817
93,770,992
+0.25(+4.57%)
Oct 18, 2013
5.699
5.738
5.534
5.563
47,914,188
-0.11(-1.96%)
Oct 17, 2013
5.645
5.731
5.631
5.674
30,905,730
+0.05(+0.83%)
Oct 16, 2013
5.670
5.710
5.603
5.627
54,061,336
+0.01(+0.13%)
Oct 15, 2013
5.602
5.652
5.566
5.620
46,278,964
-0.01(-0.19%)
Oct 14, 2013
5.538
5.667
5.527
5.631
43,112,780
+0.04(+0.70%)
Oct 11, 2013
5.574
5.645
5.531
5.591
32,824,766
-0.00(-0.06%)
Oct 10, 2013
5.565
5.634
5.552
5.595
35,594,328
+0.11(+1.96%)
Oct 09, 2013
5.513
5.584
5.419
5.488
31,104,770
-0.03(-0.58%)
Oct 08, 2013
5.652
5.656
5.473
5.520
36,565,240
-0.09(-1.66%)
Oct 07, 2013
5.616
5.679
5.595
5.613
30,192,352
-0.01(-0.19%)
Oct 04, 2013
5.531
5.634
5.477
5.624
30,629,308
-0.01(-0.13%)
Oct 03, 2013
5.642
5.652
5.581
5.631
25,568,140
-0.03(-0.57%)
Oct 02, 2013
5.602
5.706
5.595
5.663
30,346,450
+0.06(+1.15%)
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
.