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 (%)
Apr 30, 2014
4.915
4.954
4.852
4.863
57,339,096
-0.09(-1.84%)
Apr 29, 2014
4.926
5.108
4.922
4.954
76,117,496
+0.06(+1.22%)
Apr 28, 2014
4.698
4.915
4.638
4.894
86,691,440
+0.16(+3.48%)
Apr 25, 2014
4.761
4.768
4.630
4.729
60,079,000
-0.08(-1.68%)
Apr 24, 2014
4.845
4.852
4.736
4.810
50,578,840
+0.03(+0.66%)
Apr 23, 2014
4.740
4.799
4.687
4.778
54,467,620
+0.01(+0.29%)
Apr 22, 2014
4.863
4.901
4.726
4.764
81,716,352
-0.13(-2.65%)
Apr 21, 2014
4.947
4.957
4.799
4.894
37,428,160
-0.01(-0.29%)
Apr 17, 2014
4.698
4.908
4.908
4.908
97,384,616
+0.18(+3.85%)
Apr 16, 2014
4.698
4.775
4.628
4.726
50,340,268
+0.06(+1.20%)
Apr 15, 2014
4.866
4.870
4.547
4.670
113,367,984
-0.19(-3.96%)
Apr 14, 2014
4.940
4.959
4.824
4.863
54,772,340
-0.05(-1.07%)
Apr 11, 2014
4.722
4.922
4.719
4.915
66,066,348
+0.12(+2.41%)
Apr 10, 2014
4.884
4.905
4.785
4.799
59,245,248
-0.05(-0.94%)
Apr 09, 2014
4.782
4.915
4.705
4.845
103,687,008
-0.03(-0.65%)
Apr 08, 2014
5.139
5.209
4.799
4.877
163,958,832
-0.11(-2.11%)
Apr 07, 2014
4.789
5.031
4.757
4.982
139,216,032
+0.32(+6.84%)
Apr 04, 2014
4.757
4.789
4.649
4.663
75,828,224
+0.06(+1.29%)
Apr 03, 2014
4.656
4.677
4.498
4.603
87,257,168
-0.03(-0.68%)
Apr 02, 2014
4.489
4.716
4.462
4.635
100,297,504
+0.17(+3.71%)
Apr 01, 2014
4.456
4.493
4.391
4.469
78,985,392
+0.02(+0.53%)
Mar 31, 2014
4.469
4.469
4.395
4.446
55,723,436
-0.01(-0.23%)
Mar 28, 2014
4.388
4.469
4.331
4.456
106,445,664
+0.09(+2.01%)
Mar 27, 2014
4.182
4.405
4.175
4.368
171,833,008
+0.31(+7.67%)
Mar 26, 2014
4.107
4.158
4.029
4.057
60,616,580
-0.06(-1.40%)
Mar 25, 2014
4.057
4.138
4.047
4.114
79,935,680
+0.07(+1.67%)
Mar 24, 2014
3.942
4.070
3.925
4.047
82,514,952
+0.13(+3.28%)
Mar 21, 2014
3.803
3.971
3.803
3.918
90,007,096
+0.01(+0.17%)
Mar 20, 2014
3.702
3.940
3.666
3.911
124,473,824
+0.23(+6.15%)
Mar 19, 2014
3.594
3.769
3.577
3.685
75,918,984
+0.11(+3.22%)
Mar 18, 2014
3.462
3.617
3.462
3.570
90,786,496
+0.10(+2.82%)
Mar 17, 2014
3.509
3.539
3.448
3.472
46,272,504
-0.03(-0.96%)
Mar 14, 2014
3.512
3.546
3.482
3.506
59,068,008
-0.06(-1.61%)
Mar 13, 2014
3.668
3.682
3.540
3.563
63,225,172
-0.05(-1.40%)
Mar 12, 2014
3.614
3.654
3.583
3.614
56,663,464
+0.05(+1.42%)
Mar 11, 2014
3.605
3.644
3.550
3.563
73,867,248
-0.05(-1.31%)
Mar 10, 2014
3.692
3.692
3.556
3.611
78,110,112
-0.07(-2.02%)
Mar 07, 2014
3.769
3.776
3.648
3.685
75,828,320
-0.09(-2.50%)
Mar 06, 2014
3.756
3.837
3.756
3.780
47,116,120
+0.05(+1.45%)
Mar 05, 2014
3.766
3.817
3.719
3.725
50,810,168
-0.02(-0.63%)
Mar 04, 2014
3.763
3.780
3.719
3.749
37,519,248
+0.05(+1.28%)
Mar 03, 2014
3.752
3.780
3.668
3.702
57,439,080
-0.08(-2.23%)
Feb 28, 2014
3.844
3.871
3.742
3.786
67,012,544
-0.11(-2.78%)
Feb 27, 2014
3.752
3.908
3.719
3.894
89,011,504
+0.15(+4.07%)
Feb 26, 2014
3.796
3.824
3.719
3.742
92,469,152
-0.09(-2.29%)
Feb 25, 2014
3.996
4.003
3.813
3.830
55,193,992
-0.11(-2.91%)
Feb 24, 2014
3.878
3.962
3.830
3.945
52,871,360
+0.08(+2.10%)
Feb 21, 2014
3.844
3.878
3.825
3.864
45,479,564
+0.05(+1.33%)
Feb 20, 2014
3.807
3.867
3.756
3.813
50,904,172
+0.05(+1.35%)
Feb 19, 2014
3.722
3.800
3.722
3.763
54,706,556
-0.02(-0.63%)
Feb 18, 2014
3.807
3.878
3.761
3.786
50,660,252
-0.10(-2.69%)
Feb 14, 2014
3.884
3.891
3.891
3.891
35,648,660
-0.02(-0.43%)
Feb 13, 2014
3.796
3.918
3.790
3.908
37,971,992
+0.03(+0.87%)
Feb 12, 2014
3.962
3.986
3.857
3.874
36,699,468
-0.07(-1.72%)
Feb 11, 2014
3.844
3.976
3.835
3.942
55,761,440
+0.12(+3.19%)
Feb 10, 2014
3.857
3.881
3.786
3.820
42,474,224
-0.01(-0.35%)
Feb 07, 2014
3.864
3.874
3.749
3.834
48,953,796
+0.04(+1.07%)
Feb 06, 2014
3.712
3.820
3.709
3.793
52,596,248
+0.15(+4.08%)
Feb 05, 2014
3.736
3.747
3.594
3.644
74,034,648
-0.08(-2.27%)
Feb 04, 2014
3.712
3.759
3.658
3.729
52,652,260
+0.05(+1.47%)
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
.