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 (%)
May 30, 2014
5.045
5.052
4.936
4.940
75,165,992
-0.17(-3.29%)
May 29, 2014
5.206
5.236
5.101
5.108
37,749,084
-0.07(-1.35%)
May 28, 2014
5.129
5.209
5.052
5.178
51,303,904
+0.06(+1.09%)
May 27, 2014
5.293
5.307
5.104
5.122
38,566,504
-0.10(-1.94%)
May 23, 2014
5.230
5.223
5.223
5.223
32,078,850
+0.03(+0.61%)
May 22, 2014
5.286
5.332
5.160
5.192
39,521,056
-0.06(-1.07%)
May 21, 2014
5.122
5.304
5.122
5.248
56,152,592
+0.09(+1.70%)
May 20, 2014
5.314
5.451
5.108
5.160
81,997,192
-0.17(-3.16%)
May 19, 2014
5.311
5.353
5.248
5.328
39,818,172
-0.02(-0.46%)
May 16, 2014
5.427
5.430
5.297
5.353
39,866,400
+0.00(+0.07%)
May 15, 2014
5.427
5.458
5.325
5.349
46,520,056
-0.11(-2.05%)
May 14, 2014
5.395
5.486
5.339
5.462
44,166,340
+0.06(+1.10%)
May 13, 2014
5.392
5.500
5.357
5.402
41,717,680
+0.02(+0.39%)
May 12, 2014
5.321
5.399
5.304
5.381
34,519,644
+0.09(+1.72%)
May 09, 2014
5.293
5.406
5.255
5.290
58,980,004
-0.03(-0.53%)
May 08, 2014
5.539
5.553
5.251
5.318
75,116,176
-0.17(-3.07%)
May 07, 2014
5.367
5.533
5.272
5.486
115,989,512
+0.13(+2.35%)
May 06, 2014
5.087
5.427
5.080
5.360
114,936,952
+0.26(+5.08%)
May 05, 2014
5.101
5.178
5.038
5.101
59,453,952
-0.02(-0.34%)
May 02, 2014
4.947
5.150
4.922
5.118
91,306,552
+0.30(+6.18%)
May 01, 2014
4.849
4.880
4.778
4.821
32,196,236
-0.04(-0.86%)
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%)
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
.