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 (%)
Mar 28, 2013
5.648
5.652
5.527
5.564
24,053,208
-0.06(-1.07%)
Mar 27, 2013
5.563
5.648
5.524
5.625
40,258,296
-0.00(-0.06%)
Mar 26, 2013
5.673
5.722
5.581
5.628
33,048,816
+0.00(+0.06%)
Mar 25, 2013
5.668
5.709
5.588
5.625
29,384,630
-0.03(-0.59%)
Mar 22, 2013
5.672
5.709
5.631
5.658
25,906,286
-0.01(-0.18%)
Mar 21, 2013
5.772
5.793
5.662
5.668
33,983,004
-0.11(-1.86%)
Mar 20, 2013
5.867
5.890
5.769
5.776
40,577,356
-0.12(-1.99%)
Mar 19, 2013
5.952
6.021
5.786
5.893
53,731,908
-0.08(-1.35%)
Mar 18, 2013
5.843
6.014
5.833
5.974
70,377,384
-0.01(-0.11%)
Mar 15, 2013
5.887
5.994
5.831
5.981
71,216,800
+0.14(+2.36%)
Mar 14, 2013
5.809
5.868
5.722
5.843
51,469,460
+0.07(+1.16%)
Mar 13, 2013
5.903
5.910
5.749
5.776
48,146,568
-0.06(-1.04%)
Mar 12, 2013
5.940
5.947
5.754
5.836
46,224,524
+0.09(+1.64%)
Mar 11, 2013
5.658
5.762
5.630
5.742
50,191,848
-0.03(-0.52%)
Mar 08, 2013
5.900
5.910
5.680
5.772
68,591,008
-0.12(-2.11%)
Mar 07, 2013
5.793
6.061
5.746
5.897
145,269,456
+0.30(+5.28%)
Mar 06, 2013
5.447
5.625
5.336
5.601
178,161,232
+0.74(+15.11%)
Mar 05, 2013
4.839
4.943
4.836
4.866
34,600,896
+0.01(+0.28%)
Mar 04, 2013
4.963
4.963
4.839
4.852
43,556,752
-0.11(-2.17%)
Mar 01, 2013
4.859
4.987
4.842
4.960
46,216,220
+0.03(+0.68%)
Feb 28, 2013
4.943
4.983
4.913
4.926
39,693,744
-0.08(-1.54%)
Feb 27, 2013
5.007
5.061
4.909
5.003
51,075,280
+0.01(+0.13%)
Feb 26, 2013
4.943
5.020
4.899
4.997
58,882,032
-0.01(-0.20%)
Feb 25, 2013
5.101
5.158
5.005
5.007
54,755,896
-0.12(-2.29%)
Feb 22, 2013
5.148
5.155
5.047
5.124
53,209,736
+0.02(+0.46%)
Feb 21, 2013
5.272
5.272
5.094
5.101
67,357,600
-0.19(-3.56%)
Feb 20, 2013
5.477
5.480
5.272
5.289
67,293,680
-0.18(-3.32%)
Feb 19, 2013
5.477
5.514
5.447
5.470
49,668,500
+0.11(+2.07%)
Feb 15, 2013
5.403
5.413
5.339
5.359
34,275,100
-0.05(-0.93%)
Feb 14, 2013
5.406
5.438
5.359
5.410
36,033,708
-0.01(-0.25%)
Feb 13, 2013
5.450
5.477
5.376
5.423
42,073,172
+0.03(+0.56%)
Feb 12, 2013
5.333
5.413
5.286
5.393
40,751,172
+0.08(+1.58%)
Feb 11, 2013
5.440
5.440
5.292
5.309
47,530,956
-0.12(-2.29%)
Feb 08, 2013
5.474
5.482
5.393
5.433
59,371,424
-0.03(-0.61%)
Feb 07, 2013
5.682
5.682
5.443
5.467
68,688,088
-0.07(-1.33%)
Feb 06, 2013
5.541
5.621
5.500
5.541
76,510,152
-0.51(-8.49%)
Feb 04, 2013
6.152
6.162
6.051
6.055
58,620,484
-0.21(-3.43%)
Feb 01, 2013
6.273
6.296
6.202
6.269
37,610,372
+0.13(+2.13%)
Jan 31, 2013
6.149
6.169
6.085
6.139
61,320,612
-0.10(-1.56%)
Jan 30, 2013
6.293
6.313
6.155
6.236
79,141,264
-0.31(-4.72%)
Jan 29, 2013
6.541
6.565
6.427
6.545
35,130,860
-0.01(-0.10%)
Jan 28, 2013
6.676
6.686
6.548
6.552
26,999,314
-0.10(-1.51%)
Jan 25, 2013
6.592
6.780
6.568
6.652
33,242,592
+0.06(+0.87%)
Jan 24, 2013
6.582
6.629
6.530
6.595
34,950,644
+0.08(+1.18%)
Jan 23, 2013
6.565
6.595
6.498
6.518
28,046,598
-0.04(-0.56%)
Jan 22, 2013
6.444
6.568
6.417
6.555
31,296,464
-0.00(-0.05%)
Jan 18, 2013
6.622
6.689
6.535
6.558
34,611,864
-0.03(-0.51%)
Jan 17, 2013
6.666
6.676
6.578
6.592
24,952,260
-0.04(-0.61%)
Jan 16, 2013
6.582
6.639
6.555
6.632
27,992,040
-0.03(-0.45%)
Jan 15, 2013
6.676
6.703
6.615
6.662
32,485,326
+0.05(+0.71%)
Jan 14, 2013
6.770
6.802
6.592
6.615
40,361,504
-0.06(-0.86%)
Jan 11, 2013
6.662
6.706
6.615
6.672
32,020,552
-0.05(-0.70%)
Jan 10, 2013
6.627
6.760
6.548
6.719
51,071,576
+0.12(+1.83%)
Jan 09, 2013
6.568
6.659
6.545
6.599
45,012,224
-0.00(-0.05%)
Jan 08, 2013
6.636
6.652
6.501
6.602
45,154,680
-0.18(-2.63%)
Jan 07, 2013
6.743
6.797
6.719
6.780
40,085,536
-0.06(-0.88%)
Jan 04, 2013
6.760
6.884
6.706
6.840
43,797,572
+0.13(+2.00%)
Jan 03, 2013
6.595
6.770
6.565
6.706
39,265,088
+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
.