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 (%)
Mar 28, 2013
5.884
5.888
5.758
5.797
23,087,934
-0.06(-1.07%)
Mar 27, 2013
5.795
5.884
5.755
5.860
38,642,700
-0.00(-0.06%)
Mar 26, 2013
5.911
5.961
5.814
5.863
31,722,542
+0.00(+0.06%)
Mar 25, 2013
5.905
5.947
5.821
5.860
28,205,402
-0.03(-0.59%)
Mar 22, 2013
5.909
5.947
5.867
5.895
24,866,646
-0.01(-0.18%)
Mar 21, 2013
6.014
6.035
5.898
5.905
32,619,238
-0.11(-1.86%)
Mar 20, 2013
6.112
6.136
6.010
6.017
38,948,952
-0.12(-1.99%)
Mar 19, 2013
6.201
6.273
6.028
6.140
51,575,604
-0.08(-1.35%)
Mar 18, 2013
6.087
6.266
6.077
6.224
67,553,088
-0.01(-0.11%)
Mar 15, 2013
6.133
6.245
6.075
6.231
68,358,816
+0.14(+2.36%)
Mar 14, 2013
6.052
6.114
5.961
6.087
49,403,952
+0.07(+1.16%)
Mar 13, 2013
6.150
6.157
5.989
6.017
46,214,408
-0.06(-1.04%)
Mar 12, 2013
6.189
6.196
5.995
6.080
44,369,500
+0.10(+1.64%)
Mar 11, 2013
5.895
6.003
5.865
5.982
48,177,612
-0.03(-0.52%)
Mar 08, 2013
6.147
6.157
5.918
6.014
65,838,400
-0.13(-2.11%)
Mar 07, 2013
6.035
6.315
5.986
6.143
139,439,680
+0.31(+5.28%)
Mar 06, 2013
5.674
5.860
5.559
5.835
171,011,488
+0.77(+15.11%)
Mar 05, 2013
5.041
5.150
5.038
5.069
33,212,336
+0.01(+0.28%)
Mar 04, 2013
5.171
5.171
5.041
5.055
41,808,788
-0.11(-2.17%)
Mar 01, 2013
5.062
5.195
5.045
5.167
44,361,528
+0.03(+0.68%)
Feb 28, 2013
5.150
5.192
5.118
5.132
38,100,804
-0.08(-1.54%)
Feb 27, 2013
5.216
5.272
5.115
5.213
49,025,588
+0.01(+0.13%)
Feb 26, 2013
5.150
5.230
5.104
5.206
56,519,052
-0.01(-0.20%)
Feb 25, 2013
5.314
5.374
5.214
5.216
52,558,500
-0.12(-2.29%)
Feb 22, 2013
5.363
5.370
5.258
5.339
51,074,388
+0.02(+0.46%)
Feb 21, 2013
5.493
5.493
5.307
5.314
64,654,492
-0.20(-3.56%)
Feb 20, 2013
5.706
5.709
5.493
5.510
64,593,132
-0.19(-3.31%)
Feb 19, 2013
5.706
5.744
5.674
5.699
47,675,264
+0.12(+2.07%)
Feb 15, 2013
5.629
5.639
5.563
5.584
32,899,614
-0.05(-0.93%)
Feb 14, 2013
5.632
5.666
5.584
5.636
34,587,648
-0.01(-0.25%)
Feb 13, 2013
5.678
5.706
5.601
5.650
40,384,744
+0.03(+0.56%)
Feb 12, 2013
5.556
5.639
5.507
5.619
39,115,796
+0.09(+1.58%)
Feb 11, 2013
5.667
5.667
5.514
5.531
45,623,504
-0.13(-2.29%)
Feb 08, 2013
5.702
5.711
5.619
5.660
56,988,804
-0.03(-0.61%)
Feb 07, 2013
5.919
5.919
5.671
5.695
65,931,584
-0.08(-1.33%)
Feb 06, 2013
5.772
5.856
5.730
5.772
73,439,744
-0.54(-8.49%)
Feb 04, 2013
6.409
6.420
6.304
6.308
56,267,996
-0.22(-3.43%)
Feb 01, 2013
6.535
6.560
6.462
6.532
36,101,036
+0.14(+2.13%)
Jan 31, 2013
6.406
6.427
6.339
6.395
58,859,768
-0.10(-1.56%)
Jan 30, 2013
6.556
6.577
6.413
6.497
75,965,264
-0.32(-4.72%)
Jan 29, 2013
6.815
6.839
6.696
6.818
33,721,032
-0.01(-0.10%)
Jan 28, 2013
6.955
6.965
6.822
6.825
25,915,810
-0.10(-1.51%)
Jan 25, 2013
6.867
7.063
6.843
6.930
31,908,542
+0.06(+0.87%)
Jan 24, 2013
6.857
6.906
6.803
6.871
33,548,046
+0.08(+1.19%)
Jan 23, 2013
6.839
6.871
6.769
6.790
26,921,066
-0.04(-0.56%)
Jan 22, 2013
6.714
6.843
6.686
6.829
30,040,514
-0.00(-0.05%)
Jan 18, 2013
6.899
6.969
6.808
6.832
33,222,864
-0.03(-0.51%)
Jan 17, 2013
6.944
6.955
6.853
6.867
23,950,908
-0.04(-0.61%)
Jan 16, 2013
6.857
6.916
6.829
6.909
26,868,698
-0.03(-0.45%)
Jan 15, 2013
6.955
6.984
6.892
6.941
31,181,664
+0.05(+0.71%)
Jan 14, 2013
7.053
7.086
6.867
6.892
38,741,764
-0.06(-0.86%)
Jan 11, 2013
6.941
6.986
6.892
6.951
30,735,542
-0.05(-0.70%)
Jan 10, 2013
6.904
7.042
6.822
7.000
49,022,032
+0.13(+1.83%)
Jan 09, 2013
6.843
6.937
6.818
6.874
43,205,848
-0.00(-0.05%)
Jan 08, 2013
6.913
6.930
6.773
6.878
43,342,588
-0.19(-2.62%)
Jan 07, 2013
7.025
7.081
7.000
7.063
38,476,872
-0.06(-0.88%)
Jan 04, 2013
7.042
7.172
6.986
7.126
42,039,940
+0.14(+2.00%)
Jan 03, 2013
6.871
7.053
6.839
6.986
37,689,352
+0.13(+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
.