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 (%)
Nov 29, 2013
5.314
5.460
5.309
5.389
47,316,836
+0.05(+1.01%)
Nov 27, 2013
5.348
5.406
5.287
5.335
47,765,304
-0.06(-1.19%)
Nov 26, 2013
5.548
5.571
5.362
5.399
77,368,936
-0.35(-6.11%)
Nov 25, 2013
5.892
5.919
5.744
5.750
37,631,432
-0.17(-2.80%)
Nov 22, 2013
5.930
5.977
5.869
5.916
39,051,760
+0.09(+1.51%)
Nov 21, 2013
5.781
5.891
5.767
5.828
42,931,172
+0.12(+2.07%)
Nov 20, 2013
5.947
5.947
5.710
5.710
51,871,576
-0.25(-4.14%)
Nov 19, 2013
6.004
6.038
5.865
5.957
44,584,636
-0.09(-1.56%)
Nov 18, 2013
5.913
6.075
5.892
6.051
67,267,504
+0.21(+3.65%)
Nov 15, 2013
5.764
5.886
5.747
5.838
32,938,724
+0.08(+1.41%)
Nov 14, 2013
5.619
5.771
5.570
5.757
43,809,300
+0.21(+3.72%)
Nov 13, 2013
5.358
5.568
5.358
5.551
44,256,448
+0.13(+2.37%)
Nov 12, 2013
5.534
5.561
5.372
5.423
42,049,752
-0.15(-2.61%)
Nov 11, 2013
5.510
5.612
5.490
5.568
27,770,064
+0.06(+1.17%)
Nov 08, 2013
5.561
5.571
5.419
5.504
47,380,292
-0.09(-1.63%)
Nov 07, 2013
5.788
5.832
5.575
5.595
44,683,488
-0.17(-2.99%)
Nov 06, 2013
5.737
5.794
5.730
5.767
35,348,128
+0.05(+0.89%)
Nov 05, 2013
5.737
5.777
5.690
5.717
30,018,560
-0.13(-2.20%)
Nov 04, 2013
5.805
5.879
5.798
5.845
36,832,320
+0.11(+1.89%)
Nov 01, 2013
5.752
5.845
5.659
5.737
69,850,088
-0.16(-2.64%)
Oct 31, 2013
5.957
6.065
5.859
5.892
60,676,652
-0.01(-0.11%)
Oct 30, 2013
5.690
5.906
5.663
5.899
58,548,452
+0.04(+0.69%)
Oct 29, 2013
5.832
5.864
5.747
5.859
47,767,728
-0.01(-0.12%)
Oct 28, 2013
5.632
5.899
5.592
5.865
136,596,560
+0.49(+9.05%)
Oct 25, 2013
5.372
5.412
5.301
5.379
49,507,676
+0.11(+2.12%)
Oct 24, 2013
5.294
5.301
5.196
5.267
42,412,528
-0.04(-0.69%)
Oct 23, 2013
5.463
5.470
5.284
5.304
33,160,204
-0.16(-2.91%)
Oct 22, 2013
5.527
5.578
5.433
5.463
51,953,100
-0.03(-0.49%)
Oct 21, 2013
5.267
5.544
5.155
5.490
99,354,792
+0.24(+4.57%)
Oct 18, 2013
5.379
5.416
5.223
5.250
50,767,348
-0.10(-1.96%)
Oct 17, 2013
5.328
5.409
5.314
5.355
32,746,080
+0.04(+0.83%)
Oct 16, 2013
5.352
5.389
5.288
5.311
57,280,536
+0.01(+0.13%)
Oct 15, 2013
5.287
5.335
5.253
5.304
49,034,748
-0.01(-0.19%)
Oct 14, 2013
5.226
5.348
5.216
5.314
45,680,024
+0.04(+0.70%)
Oct 11, 2013
5.260
5.328
5.220
5.277
34,779,388
-0.00(-0.06%)
Oct 10, 2013
5.252
5.318
5.240
5.281
37,713,872
+0.10(+1.96%)
Oct 09, 2013
5.203
5.270
5.115
5.179
32,956,972
-0.03(-0.58%)
Oct 08, 2013
5.335
5.338
5.166
5.210
38,742,596
-0.09(-1.66%)
Oct 07, 2013
5.301
5.360
5.281
5.297
31,990,222
-0.01(-0.19%)
Oct 04, 2013
5.220
5.318
5.169
5.308
32,453,198
-0.01(-0.13%)
Oct 03, 2013
5.324
5.335
5.267
5.314
27,090,652
-0.03(-0.57%)
Oct 02, 2013
5.287
5.385
5.281
5.345
32,153,496
+0.06(+1.15%)
Oct 01, 2013
5.257
5.301
5.230
5.284
27,012,082
+0.05(+0.90%)
Sep 30, 2013
5.321
5.392
5.206
5.237
66,042,820
+0.03(+0.58%)
Sep 27, 2013
5.284
5.311
5.203
5.206
38,920,412
-0.07(-1.35%)
Sep 26, 2013
5.301
5.341
5.230
5.277
33,233,540
+0.00(+0.00%)
Sep 25, 2013
5.345
5.355
5.257
5.277
38,910,056
-0.09(-1.70%)
Sep 24, 2013
5.395
5.429
5.368
5.368
26,998,418
-0.04(-0.81%)
Sep 23, 2013
5.402
5.517
5.397
5.412
42,041,352
+0.02(+0.44%)
Sep 20, 2013
5.537
5.548
5.355
5.389
43,046,752
-0.15(-2.63%)
Sep 19, 2013
5.510
5.636
5.443
5.534
72,443,992
+0.01(+0.24%)
Sep 18, 2013
5.284
5.554
5.179
5.521
80,104,096
+0.25(+4.75%)
Sep 17, 2013
5.223
5.274
5.196
5.270
34,405,460
+0.07(+1.43%)
Sep 16, 2013
5.247
5.257
5.166
5.196
41,808,912
+0.09(+1.79%)
Sep 13, 2013
5.061
5.159
5.027
5.105
31,393,038
+0.08(+1.55%)
Sep 12, 2013
5.210
5.210
5.017
5.027
57,039,652
-0.18(-3.38%)
Sep 11, 2013
5.179
5.233
5.122
5.203
38,669,640
+0.01(+0.20%)
Sep 10, 2013
5.237
5.243
5.149
5.193
58,641,760
+0.03(+0.59%)
Sep 09, 2013
5.044
5.176
5.022
5.162
53,453,564
+0.20(+4.09%)
Sep 06, 2013
4.973
5.013
4.899
4.959
41,209,304
+0.04(+0.76%)
Sep 05, 2013
4.672
4.970
4.665
4.922
75,107,560
+0.27(+5.89%)
Sep 04, 2013
4.571
4.682
4.554
4.648
29,005,472
+0.05(+1.10%)
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
.