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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013
6.206
6.318
6.104
6.139
58,241,648
-0.01(-0.11%)
Oct 30, 2013
5.927
6.153
5.899
6.146
56,198,856
+0.04(+0.69%)
Oct 29, 2013
6.075
6.109
5.987
6.104
45,850,772
-0.01(-0.12%)
Oct 28, 2013
5.868
6.146
5.825
6.111
131,114,832
+0.51(+9.05%)
Oct 25, 2013
5.596
5.639
5.522
5.603
47,520,892
+0.12(+2.12%)
Oct 24, 2013
5.515
5.522
5.413
5.487
40,710,476
-0.04(-0.69%)
Oct 23, 2013
5.692
5.699
5.505
5.526
31,829,458
-0.17(-2.91%)
Oct 22, 2013
5.758
5.811
5.660
5.692
49,868,180
-0.03(-0.49%)
Oct 21, 2013
5.487
5.776
5.371
5.720
95,367,600
+0.25(+4.57%)
Oct 18, 2013
5.603
5.642
5.441
5.470
48,730,012
-0.11(-1.96%)
Oct 17, 2013
5.551
5.635
5.537
5.579
31,431,954
+0.05(+0.83%)
Oct 16, 2013
5.575
5.614
5.510
5.533
54,981,820
+0.01(+0.13%)
Oct 15, 2013
5.508
5.558
5.473
5.526
47,066,944
-0.01(-0.19%)
Oct 14, 2013
5.445
5.572
5.434
5.537
43,846,848
+0.04(+0.70%)
Oct 11, 2013
5.480
5.551
5.438
5.498
33,383,664
-0.00(-0.06%)
Oct 10, 2013
5.471
5.540
5.459
5.501
36,200,380
+0.11(+1.96%)
Oct 09, 2013
5.420
5.491
5.329
5.396
31,634,382
-0.03(-0.58%)
Oct 08, 2013
5.558
5.561
5.382
5.427
37,187,824
-0.09(-1.66%)
Oct 07, 2013
5.522
5.584
5.501
5.519
30,706,428
-0.01(-0.19%)
Oct 04, 2013
5.438
5.540
5.385
5.529
31,150,824
-0.01(-0.13%)
Oct 03, 2013
5.547
5.558
5.487
5.537
26,003,482
-0.03(-0.57%)
Oct 02, 2013
5.508
5.611
5.501
5.568
30,863,150
+0.06(+1.15%)
Oct 01, 2013
5.477
5.522
5.448
5.505
25,928,064
+0.05(+0.90%)
Sep 30, 2013
5.544
5.618
5.424
5.456
63,392,468
+0.03(+0.58%)
Sep 27, 2013
5.505
5.533
5.420
5.424
37,358,504
-0.07(-1.35%)
Sep 26, 2013
5.522
5.565
5.448
5.498
31,899,850
+0.00(+0.00%)
Sep 25, 2013
5.568
5.579
5.477
5.498
37,348,564
-0.10(-1.70%)
Sep 24, 2013
5.621
5.656
5.593
5.593
25,914,950
-0.05(-0.81%)
Sep 23, 2013
5.628
5.748
5.623
5.639
40,354,200
+0.02(+0.44%)
Sep 20, 2013
5.769
5.780
5.579
5.614
41,319,252
-0.15(-2.63%)
Sep 19, 2013
5.741
5.871
5.670
5.765
69,536,752
+0.01(+0.24%)
Sep 18, 2013
5.505
5.787
5.396
5.751
76,889,456
+0.26(+4.75%)
Sep 17, 2013
5.441
5.494
5.413
5.491
33,024,740
+0.08(+1.43%)
Sep 16, 2013
5.466
5.477
5.382
5.413
40,131,088
+0.10(+1.79%)
Sep 13, 2013
5.272
5.375
5.237
5.318
30,133,210
+0.08(+1.55%)
Sep 12, 2013
5.427
5.427
5.227
5.237
54,750,604
-0.18(-3.38%)
Sep 11, 2013
5.396
5.452
5.336
5.420
37,117,792
+0.01(+0.20%)
Sep 10, 2013
5.456
5.463
5.364
5.410
56,288,420
+0.03(+0.59%)
Sep 09, 2013
5.255
5.392
5.232
5.378
51,308,432
+0.21(+4.09%)
Sep 06, 2013
5.181
5.223
5.103
5.167
39,555,544
+0.04(+0.76%)
Sep 05, 2013
4.867
5.177
4.860
5.128
72,093,432
+0.29(+5.89%)
Sep 04, 2013
4.762
4.878
4.744
4.843
27,841,458
+0.05(+1.10%)
Sep 03, 2013
4.765
4.878
4.758
4.790
43,873,096
+0.03(+0.59%)
Aug 30, 2013
4.807
4.815
4.695
4.762
52,909,432
-0.06(-1.17%)
Aug 29, 2013
4.906
4.952
4.776
4.818
46,831,400
-0.10(-2.01%)
Aug 28, 2013
4.987
5.033
4.903
4.917
49,934,996
-0.07(-1.48%)
Aug 27, 2013
5.012
5.072
4.959
4.991
51,603,176
-0.14(-2.68%)
Aug 26, 2013
5.290
5.297
5.114
5.128
42,934,412
-0.15(-2.80%)
Aug 23, 2013
5.176
5.301
5.114
5.276
65,344,716
+0.22(+4.32%)
Aug 22, 2013
4.948
5.117
4.910
5.058
72,237,312
+0.25(+5.28%)
Aug 21, 2013
4.825
4.899
4.758
4.804
51,979,976
-0.04(-0.80%)
Aug 20, 2013
4.962
5.008
4.843
4.843
51,871,472
-0.13(-2.69%)
Aug 19, 2013
5.051
5.068
4.952
4.977
46,495,948
-0.11(-2.08%)
Aug 16, 2013
5.220
5.220
5.019
5.082
53,299,836
-0.10(-1.90%)
Aug 15, 2013
4.934
5.234
4.917
5.181
85,361,048
+0.26(+5.37%)
Aug 14, 2013
4.874
4.998
4.850
4.917
55,727,920
+0.03(+0.65%)
Aug 13, 2013
4.888
4.917
4.800
4.885
52,238,716
-0.03(-0.64%)
Aug 12, 2013
5.096
5.195
4.896
4.917
66,321,208
-0.11(-2.24%)
Aug 09, 2013
4.934
5.043
4.896
5.029
44,014,076
+0.12(+2.44%)
Aug 08, 2013
4.804
4.948
4.726
4.910
41,834,040
+0.19(+4.11%)
Aug 07, 2013
4.702
4.800
4.691
4.716
28,980,168
-0.02(-0.52%)
Aug 06, 2013
4.825
4.853
4.712
4.741
39,147,720
-0.08(-1.75%)
Aug 05, 2013
4.952
4.955
4.818
4.825
37,503,036
-0.15(-2.97%)
Aug 02, 2013
4.952
5.065
4.913
4.973
35,258,832
+0.01(+0.14%)
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
.