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 (%)
Feb 28, 2013
5.237
5.280
5.205
5.220
37,462,932
-0.08(-1.54%)
Feb 27, 2013
5.305
5.362
5.202
5.301
48,204,816
+0.01(+0.13%)
Feb 26, 2013
5.237
5.319
5.191
5.294
55,572,828
-0.01(-0.20%)
Feb 25, 2013
5.405
5.465
5.303
5.305
51,678,580
-0.12(-2.29%)
Feb 22, 2013
5.454
5.462
5.348
5.430
50,219,316
+0.02(+0.46%)
Feb 21, 2013
5.586
5.586
5.397
5.405
63,572,064
-0.20(-3.56%)
Feb 20, 2013
5.803
5.807
5.586
5.604
63,511,732
-0.19(-3.32%)
Feb 19, 2013
5.803
5.842
5.771
5.796
46,877,100
+0.12(+2.07%)
Feb 15, 2013
5.725
5.736
5.657
5.679
32,348,820
-0.05(-0.93%)
Feb 14, 2013
5.728
5.762
5.679
5.732
34,008,592
-0.01(-0.25%)
Feb 13, 2013
5.775
5.803
5.696
5.746
39,708,636
+0.03(+0.56%)
Feb 12, 2013
5.650
5.736
5.600
5.714
38,460,932
+0.09(+1.58%)
Feb 11, 2013
5.764
5.764
5.607
5.625
44,859,688
-0.13(-2.29%)
Feb 08, 2013
5.800
5.808
5.714
5.757
56,034,716
-0.04(-0.61%)
Feb 07, 2013
6.020
6.020
5.768
5.792
64,827,780
-0.08(-1.33%)
Feb 06, 2013
5.871
5.956
5.828
5.871
72,210,232
-0.54(-8.49%)
Feb 04, 2013
6.518
6.529
6.412
6.415
55,325,976
-0.23(-3.43%)
Feb 01, 2013
6.646
6.671
6.572
6.643
35,496,644
+0.14(+2.13%)
Jan 31, 2013
6.515
6.536
6.447
6.504
57,874,356
-0.10(-1.56%)
Jan 30, 2013
6.668
6.689
6.522
6.607
74,693,480
-0.33(-4.72%)
Jan 29, 2013
6.931
6.956
6.810
6.935
33,156,484
-0.01(-0.10%)
Jan 28, 2013
7.073
7.084
6.938
6.942
25,481,936
-0.11(-1.51%)
Jan 25, 2013
6.984
7.184
6.959
7.048
31,374,338
+0.06(+0.87%)
Jan 24, 2013
6.974
7.024
6.919
6.988
32,986,396
+0.08(+1.19%)
Jan 23, 2013
6.956
6.988
6.885
6.906
26,470,362
-0.04(-0.56%)
Jan 22, 2013
6.828
6.959
6.799
6.945
29,537,584
-0.00(-0.05%)
Jan 18, 2013
7.016
7.088
6.924
6.949
32,666,658
-0.04(-0.51%)
Jan 17, 2013
7.063
7.073
6.970
6.984
23,549,928
-0.04(-0.61%)
Jan 16, 2013
6.974
7.034
6.945
7.027
26,418,870
-0.03(-0.45%)
Jan 15, 2013
7.073
7.103
7.009
7.059
30,659,630
+0.05(+0.71%)
Jan 14, 2013
7.173
7.207
6.984
7.009
38,093,160
-0.06(-0.86%)
Jan 11, 2013
7.059
7.105
7.009
7.070
30,220,978
-0.05(-0.70%)
Jan 10, 2013
7.022
7.162
6.938
7.120
48,201,320
+0.13(+1.83%)
Jan 09, 2013
6.959
7.056
6.935
6.991
42,482,512
-0.00(-0.05%)
Jan 08, 2013
7.031
7.048
6.888
6.995
42,616,960
-0.19(-2.62%)
Jan 07, 2013
7.144
7.201
7.120
7.184
37,832,704
-0.06(-0.88%)
Jan 04, 2013
7.162
7.294
7.105
7.248
41,336,120
+0.14(+2.00%)
Jan 03, 2013
6.988
7.173
6.956
7.105
37,058,368
+0.13(+1.89%)
Jan 02, 2013
6.984
6.995
6.888
6.974
42,200,028
+0.05(+0.67%)
Dec 31, 2012
6.732
6.934
6.657
6.927
39,960,416
+0.14(+2.10%)
Dec 28, 2012
6.764
6.847
6.725
6.785
34,369,788
-0.07(-0.99%)
Dec 27, 2012
6.888
6.917
6.725
6.853
48,216,848
-0.14(-1.93%)
Dec 26, 2012
7.137
7.209
6.967
6.988
30,372,552
-0.05(-0.76%)
Dec 24, 2012
7.056
7.095
6.999
7.041
12,112,435
-0.06(-0.90%)
Dec 21, 2012
7.063
7.148
7.045
7.105
43,680,344
-0.22(-2.96%)
Dec 20, 2012
7.164
7.340
7.162
7.322
55,840,708
+0.14(+1.98%)
Dec 19, 2012
7.120
7.265
7.095
7.180
76,979,768
+0.23(+3.33%)
Dec 18, 2012
6.867
6.977
6.849
6.949
45,845,084
+0.04(+0.51%)
Dec 17, 2012
6.831
6.929
6.814
6.913
39,912,240
-0.03(-0.41%)
Dec 14, 2012
6.860
7.009
6.824
6.942
54,944,752
+0.23(+3.50%)
Dec 13, 2012
6.799
6.846
6.675
6.707
50,899,920
-0.16(-2.28%)
Dec 12, 2012
6.863
6.903
6.790
6.863
33,341,670
-0.02(-0.26%)
Dec 11, 2012
6.867
6.922
6.846
6.881
48,012,920
+0.08(+1.20%)
Dec 10, 2012
6.682
6.821
6.646
6.799
33,761,412
+0.13(+1.95%)
Dec 07, 2012
6.582
6.703
6.547
6.669
33,853,032
+0.13(+1.99%)
Dec 06, 2012
6.543
6.582
6.490
6.540
27,320,588
+0.00(+0.05%)
Dec 05, 2012
6.458
6.579
6.436
6.536
37,344,700
+0.12(+1.89%)
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
.