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 (%)
Jul 31, 2013
4.618
4.669
4.530
4.611
52,437,340
-0.03(-0.66%)
Jul 30, 2013
4.767
4.777
4.618
4.642
38,140,552
-0.13(-2.69%)
Jul 29, 2013
4.875
4.888
4.719
4.770
45,288,260
-0.12(-2.42%)
Jul 26, 2013
4.936
4.936
4.821
4.888
40,477,596
-0.02(-0.41%)
Jul 25, 2013
4.821
4.915
4.797
4.909
59,396,324
+0.07(+1.47%)
Jul 24, 2013
4.949
4.988
4.773
4.838
57,670,032
-0.11(-2.25%)
Jul 23, 2013
4.865
4.976
4.855
4.949
62,519,888
+0.11(+2.23%)
Jul 22, 2013
4.757
4.888
4.743
4.841
53,605,548
+0.12(+2.58%)
Jul 19, 2013
4.750
4.810
4.702
4.719
48,858,756
-0.07(-1.41%)
Jul 18, 2013
4.709
4.828
4.709
4.787
73,005,960
+0.08(+1.80%)
Jul 17, 2013
4.645
4.736
4.631
4.702
74,886,504
+0.17(+3.64%)
Jul 16, 2013
4.533
4.544
4.459
4.537
47,605,284
+0.01(+0.22%)
Jul 15, 2013
4.429
4.550
4.412
4.527
48,625,580
+0.11(+2.61%)
Jul 12, 2013
4.418
4.550
4.381
4.412
83,160,952
-0.05(-1.14%)
Jul 11, 2013
4.314
4.493
4.251
4.462
101,076,528
+0.31(+7.40%)
Jul 10, 2013
4.151
4.229
4.138
4.155
53,537,484
+0.00(+0.00%)
Jul 09, 2013
4.178
4.172
4.101
4.155
42,140,940
+0.05(+1.32%)
Jul 08, 2013
4.168
4.185
4.087
4.101
58,603,248
-0.04(-0.98%)
Jul 05, 2013
4.354
4.378
4.067
4.141
121,520,384
-0.27(-6.13%)
Jul 03, 2013
4.236
4.503
4.229
4.412
123,001,792
+0.08(+1.87%)
Jul 02, 2013
4.476
4.510
4.239
4.331
86,491,920
-0.16(-3.61%)
Jul 01, 2013
4.520
4.547
4.432
4.493
45,559,392
-0.04(-0.89%)
Jun 28, 2013
4.520
4.560
4.435
4.533
65,232,488
-0.11(-2.40%)
Jun 27, 2013
4.642
4.682
4.598
4.645
38,810,984
+0.02(+0.51%)
Jun 26, 2013
4.594
4.689
4.571
4.621
53,127,260
+0.08(+1.79%)
Jun 25, 2013
4.631
4.638
4.479
4.540
62,127,588
+0.04(+0.83%)
Jun 24, 2013
4.547
4.567
4.378
4.503
68,040,000
-0.16(-3.48%)
Jun 21, 2013
4.713
4.723
4.618
4.665
68,266,656
-0.09(-1.92%)
Jun 20, 2013
4.760
4.895
4.692
4.757
111,888,464
-0.23(-4.61%)
Jun 19, 2013
5.162
5.226
4.963
4.986
68,398,816
-0.21(-4.10%)
Jun 18, 2013
5.179
5.260
5.149
5.199
48,918,500
-0.09(-1.66%)
Jun 17, 2013
5.352
5.392
5.220
5.287
55,665,500
+0.00(+0.00%)
Jun 14, 2013
5.500
5.507
5.267
5.287
43,626,080
-0.24(-4.40%)
Jun 13, 2013
5.301
5.556
5.291
5.531
47,473,432
+0.23(+4.34%)
Jun 12, 2013
5.521
5.544
5.264
5.301
49,779,376
-0.17(-3.15%)
Jun 11, 2013
5.450
5.548
5.372
5.473
46,666,440
-0.16(-2.76%)
Jun 10, 2013
5.622
5.659
5.566
5.629
31,257,604
+0.00(+0.00%)
Jun 07, 2013
5.663
5.744
5.595
5.629
46,374,116
-0.19(-3.31%)
Jun 06, 2013
5.737
5.825
5.723
5.821
31,150,820
+0.05(+0.82%)
Jun 05, 2013
6.018
6.038
5.774
5.774
48,075,904
-0.23(-3.88%)
Jun 04, 2013
6.089
6.095
5.965
6.007
29,293,268
-0.08(-1.39%)
Jun 03, 2013
5.974
6.104
5.967
6.092
37,032,032
+0.08(+1.41%)
May 31, 2013
6.099
6.139
5.936
6.007
61,517,016
-0.15(-2.36%)
May 30, 2013
6.018
6.264
5.984
6.153
37,832,060
+0.09(+1.56%)
May 29, 2013
6.116
6.170
6.026
6.058
37,282,448
-0.12(-1.97%)
May 28, 2013
6.200
6.258
6.156
6.180
36,172,188
+0.03(+0.44%)
May 24, 2013
6.170
6.214
6.082
6.153
29,940,596
+0.03(+0.50%)
May 23, 2013
6.089
6.173
6.038
6.122
39,300,372
-0.08(-1.36%)
May 22, 2013
6.386
6.464
6.156
6.207
57,943,124
-0.21(-3.22%)
May 21, 2013
6.362
6.481
6.291
6.413
39,428,388
+0.02(+0.32%)
May 20, 2013
6.325
6.393
6.244
6.393
28,739,916
+0.06(+0.96%)
May 17, 2013
6.318
6.406
6.281
6.332
30,318,578
+0.05(+0.81%)
May 16, 2013
6.295
6.410
6.244
6.281
34,189,244
+0.01(+0.16%)
May 15, 2013
6.247
6.317
6.217
6.271
33,026,966
-0.10(-1.54%)
May 13, 2013
6.369
6.386
6.281
6.369
30,096,372
-0.01(-0.16%)
May 10, 2013
6.474
6.474
6.308
6.379
34,170,536
-0.10(-1.56%)
May 09, 2013
6.498
6.609
6.450
6.481
36,119,308
-0.04(-0.67%)
May 08, 2013
6.599
6.643
6.471
6.525
36,361,168
-0.06(-0.92%)
May 07, 2013
6.501
6.613
6.450
6.585
40,251,128
+0.10(+1.56%)
May 06, 2013
6.403
6.508
6.359
6.484
33,787,260
+0.06(+1.00%)
May 03, 2013
6.535
6.504
6.410
6.420
43,831,180
-0.04(-0.68%)
May 02, 2013
6.389
6.531
6.351
6.464
43,049,172
+0.14(+2.25%)
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
.