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
)
17.01
+0.38 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2013
6.349
6.498
6.343
6.474
54,472,528
+0.01(+0.20%)
Apr 29, 2013
6.384
6.505
6.364
6.461
107,355,536
+0.41(+6.71%)
Apr 26, 2013
5.977
6.115
6.028
6.055
44,305,540
+0.02(+0.39%)
Apr 25, 2013
6.048
6.102
5.954
6.031
65,083,388
-0.02(-0.39%)
Apr 24, 2013
5.903
6.071
5.893
6.055
76,808,632
+0.17(+2.97%)
Apr 23, 2013
5.699
5.954
5.645
5.880
84,035,776
+0.21(+3.67%)
Apr 22, 2013
5.564
5.678
5.490
5.672
65,589,092
+0.12(+2.24%)
Apr 19, 2013
5.534
5.571
5.430
5.547
55,503,380
+0.24(+4.42%)
Apr 18, 2013
5.205
5.353
5.138
5.312
42,382,560
+0.12(+2.39%)
Apr 17, 2013
5.346
5.349
5.138
5.188
54,974,280
-0.20(-3.68%)
Apr 16, 2013
5.380
5.433
5.286
5.386
32,350,846
+0.07(+1.39%)
Apr 15, 2013
5.474
5.474
5.272
5.312
52,580,192
-0.26(-4.64%)
Apr 12, 2013
5.595
5.635
5.453
5.571
39,656,336
-0.07(-1.25%)
Apr 11, 2013
5.746
5.756
5.608
5.642
36,814,632
-0.13(-2.27%)
Apr 10, 2013
5.725
5.868
5.725
5.772
46,661,072
+0.08(+1.48%)
Apr 09, 2013
5.440
5.722
5.400
5.689
49,129,560
+0.28(+5.22%)
Apr 08, 2013
5.494
5.494
5.380
5.406
26,130,044
-0.09(-1.65%)
Apr 05, 2013
5.370
5.517
5.349
5.497
31,841,972
+0.08(+1.42%)
Apr 04, 2013
5.511
5.517
5.398
5.420
32,684,122
-0.03(-0.49%)
Apr 03, 2013
5.413
5.487
5.380
5.447
38,079,156
+0.02(+0.37%)
Apr 02, 2013
5.527
5.544
5.410
5.427
25,584,218
-0.09(-1.58%)
Apr 01, 2013
5.568
5.574
5.505
5.514
20,128,712
-0.05(-0.91%)
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%)
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
.