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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Sep 03, 2013
4.574
4.682
4.567
4.598
45,707,368
+0.03(+0.59%)
Aug 30, 2013
4.615
4.621
4.506
4.571
55,121,504
-0.05(-1.17%)
Aug 29, 2013
4.709
4.753
4.584
4.625
48,789,360
-0.09(-2.01%)
Aug 28, 2013
4.787
4.831
4.706
4.719
52,022,708
-0.07(-1.48%)
Aug 27, 2013
4.811
4.868
4.760
4.790
53,760,632
-0.13(-2.68%)
Aug 26, 2013
5.078
5.084
4.909
4.922
44,729,440
-0.14(-2.80%)
Aug 23, 2013
4.968
5.088
4.909
5.064
68,076,688
+0.21(+4.32%)
Aug 22, 2013
4.750
4.912
4.713
4.855
75,257,456
+0.24(+5.28%)
Aug 21, 2013
4.631
4.702
4.567
4.611
54,153,188
-0.04(-0.80%)
Aug 20, 2013
4.763
4.807
4.648
4.648
54,040,148
-0.13(-2.69%)
Aug 19, 2013
4.848
4.865
4.753
4.777
48,439,880
-0.10(-2.08%)
Aug 16, 2013
5.010
5.010
4.817
4.878
55,528,232
-0.09(-1.90%)
Aug 15, 2013
4.736
5.024
4.719
4.973
88,929,880
+0.25(+5.37%)
Aug 14, 2013
4.679
4.797
4.655
4.719
58,057,828
+0.03(+0.65%)
Aug 13, 2013
4.692
4.719
4.608
4.689
54,422,744
-0.03(-0.64%)
Aug 12, 2013
4.892
4.986
4.699
4.719
69,094,008
-0.11(-2.24%)
Aug 09, 2013
4.736
4.841
4.699
4.828
45,854,244
+0.11(+2.44%)
Aug 08, 2013
4.611
4.750
4.537
4.713
43,583,064
+0.19(+4.11%)
Aug 07, 2013
4.513
4.608
4.503
4.527
30,191,788
-0.02(-0.52%)
Aug 06, 2013
4.631
4.659
4.523
4.550
40,784,432
-0.08(-1.75%)
Aug 05, 2013
4.753
4.757
4.625
4.631
39,070,988
-0.14(-2.97%)
Aug 02, 2013
4.753
4.861
4.716
4.773
36,732,956
+0.01(+0.14%)
Aug 01, 2013
4.750
4.801
4.699
4.767
43,086,180
+0.16(+3.37%)
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%)
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
.