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 (%)
May 31, 2013
6.354
6.395
6.185
6.259
59,048,288
-0.15(-2.36%)
May 30, 2013
6.269
6.526
6.234
6.410
36,313,828
+0.10(+1.56%)
May 29, 2013
6.371
6.428
6.278
6.311
35,786,272
-0.13(-1.97%)
May 28, 2013
6.459
6.519
6.414
6.438
34,720,568
+0.03(+0.44%)
May 24, 2013
6.428
6.473
6.336
6.410
28,739,056
+0.03(+0.50%)
May 23, 2013
6.343
6.431
6.290
6.378
37,723,216
-0.09(-1.36%)
May 22, 2013
6.653
6.734
6.414
6.466
55,617,816
-0.21(-3.22%)
May 21, 2013
6.628
6.752
6.554
6.681
37,846,096
+0.02(+0.32%)
May 20, 2013
6.590
6.660
6.505
6.660
27,586,558
+0.06(+0.96%)
May 17, 2013
6.583
6.674
6.544
6.597
29,101,870
+0.05(+0.81%)
May 16, 2013
6.558
6.678
6.505
6.544
32,817,202
+0.01(+0.16%)
May 15, 2013
6.509
6.581
6.477
6.533
31,701,566
-0.10(-1.54%)
May 13, 2013
6.635
6.653
6.544
6.635
28,888,580
-0.01(-0.16%)
May 10, 2013
6.745
6.745
6.572
6.646
32,799,244
-0.11(-1.56%)
May 09, 2013
6.769
6.885
6.720
6.752
34,669,812
-0.05(-0.67%)
May 08, 2013
6.875
6.921
6.741
6.797
34,901,964
-0.06(-0.92%)
May 07, 2013
6.773
6.889
6.720
6.861
38,635,816
+0.11(+1.56%)
May 06, 2013
6.671
6.780
6.625
6.755
32,431,350
+0.07(+1.00%)
May 03, 2013
6.808
6.776
6.678
6.688
42,072,200
-0.05(-0.68%)
May 02, 2013
6.657
6.804
6.616
6.734
41,321,572
+0.15(+2.25%)
May 01, 2013
6.706
6.745
6.576
6.586
41,501,064
-0.16(-2.35%)
Apr 30, 2013
6.614
6.769
6.609
6.745
52,286,500
+0.01(+0.20%)
Apr 29, 2013
6.651
6.776
6.630
6.731
103,047,280
+0.42(+6.71%)
Apr 26, 2013
6.227
6.371
6.280
6.308
42,527,524
+0.02(+0.39%)
Apr 25, 2013
6.301
6.357
6.203
6.283
62,471,544
-0.02(-0.39%)
Apr 24, 2013
6.150
6.325
6.140
6.308
73,726,240
+0.18(+2.97%)
Apr 23, 2013
5.937
6.203
5.881
6.126
80,663,360
+0.22(+3.67%)
Apr 22, 2013
5.797
5.916
5.720
5.909
62,956,952
+0.13(+2.24%)
Apr 19, 2013
5.765
5.804
5.657
5.779
53,275,984
+0.24(+4.42%)
Apr 18, 2013
5.423
5.577
5.353
5.535
40,681,716
+0.13(+2.39%)
Apr 17, 2013
5.570
5.573
5.353
5.405
52,768,120
-0.21(-3.68%)
Apr 16, 2013
5.604
5.660
5.507
5.612
31,052,580
+0.08(+1.39%)
Apr 15, 2013
5.702
5.702
5.493
5.535
50,470,108
-0.27(-4.64%)
Apr 12, 2013
5.828
5.870
5.681
5.804
38,064,896
-0.07(-1.25%)
Apr 11, 2013
5.986
5.996
5.842
5.877
35,337,232
-0.14(-2.27%)
Apr 10, 2013
5.965
6.114
5.965
6.014
44,788,524
+0.09(+1.48%)
Apr 09, 2013
5.667
5.961
5.625
5.926
47,157,952
+0.29(+5.22%)
Apr 08, 2013
5.723
5.723
5.604
5.632
25,081,424
-0.09(-1.65%)
Apr 05, 2013
5.594
5.748
5.573
5.727
30,564,130
+0.08(+1.43%)
Apr 04, 2013
5.741
5.748
5.624
5.646
31,372,484
-0.03(-0.49%)
Apr 03, 2013
5.639
5.716
5.604
5.674
36,551,008
+0.02(+0.37%)
Apr 02, 2013
5.758
5.776
5.636
5.653
24,557,504
-0.09(-1.58%)
Apr 01, 2013
5.800
5.807
5.735
5.744
19,320,932
-0.05(-0.91%)
Mar 28, 2013
5.884
5.888
5.758
5.797
23,087,934
-0.06(-1.07%)
Mar 27, 2013
5.795
5.884
5.755
5.860
38,642,700
-0.00(-0.06%)
Mar 26, 2013
5.911
5.961
5.814
5.863
31,722,542
+0.00(+0.06%)
Mar 25, 2013
5.905
5.947
5.821
5.860
28,205,402
-0.03(-0.59%)
Mar 22, 2013
5.909
5.947
5.867
5.895
24,866,646
-0.01(-0.18%)
Mar 21, 2013
6.014
6.035
5.898
5.905
32,619,238
-0.11(-1.86%)
Mar 20, 2013
6.112
6.136
6.010
6.017
38,948,952
-0.12(-1.99%)
Mar 19, 2013
6.201
6.273
6.028
6.140
51,575,604
-0.08(-1.35%)
Mar 18, 2013
6.087
6.266
6.077
6.224
67,553,088
-0.01(-0.11%)
Mar 15, 2013
6.133
6.245
6.075
6.231
68,358,816
+0.14(+2.36%)
Mar 14, 2013
6.052
6.114
5.961
6.087
49,403,952
+0.07(+1.16%)
Mar 13, 2013
6.150
6.157
5.989
6.017
46,214,408
-0.06(-1.04%)
Mar 12, 2013
6.189
6.196
5.995
6.080
44,369,500
+0.10(+1.64%)
Mar 11, 2013
5.895
6.003
5.865
5.982
48,177,612
-0.03(-0.52%)
Mar 08, 2013
6.147
6.157
5.918
6.014
65,838,400
-0.13(-2.11%)
Mar 07, 2013
6.035
6.315
5.986
6.143
139,439,680
+0.31(+5.28%)
Mar 06, 2013
5.674
5.860
5.559
5.835
171,011,488
+0.77(+15.11%)
Mar 05, 2013
5.041
5.150
5.038
5.069
33,212,336
+0.01(+0.28%)
Mar 04, 2013
5.171
5.171
5.041
5.055
41,808,788
-0.11(-2.17%)
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
.