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: 4:10 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 (%)
Jul 31, 2014
5.644
5.717
5.524
5.584
68,683,680
-0.22(-3.86%)
Jul 30, 2014
5.815
5.882
5.742
5.808
43,055,312
-0.00(-0.06%)
Jul 29, 2014
5.907
5.928
5.770
5.812
53,583,812
-0.15(-2.58%)
Jul 28, 2014
5.998
6.022
5.910
5.966
28,651,840
-0.06(-0.93%)
Jul 25, 2014
5.977
6.071
5.966
6.022
34,326,932
+0.04(+0.70%)
Jul 24, 2014
6.005
6.012
5.889
5.980
57,965,436
-0.03(-0.47%)
Jul 23, 2014
6.015
6.085
5.931
6.008
74,712,272
-0.16(-2.67%)
Jul 22, 2014
6.180
6.201
6.050
6.173
77,642,544
+0.07(+1.15%)
Jul 21, 2014
6.012
6.148
5.907
6.103
84,814,664
+0.12(+1.99%)
Jul 18, 2014
5.893
6.036
5.836
5.984
132,336,160
+0.37(+6.55%)
Jul 17, 2014
5.598
5.756
5.525
5.616
87,163,504
+0.01(+0.19%)
Jul 16, 2014
5.605
5.626
5.521
5.605
58,223,832
+0.06(+1.01%)
Jul 15, 2014
5.644
5.644
5.476
5.549
91,173,528
-0.01(-0.25%)
Jul 14, 2014
5.448
5.619
5.437
5.563
121,165,080
+0.24(+4.54%)
Jul 11, 2014
5.290
5.381
5.213
5.321
46,056,924
-0.00(-0.07%)
Jul 10, 2014
5.192
5.346
5.139
5.325
52,038,980
+0.08(+1.47%)
Jul 09, 2014
5.111
5.339
5.080
5.248
79,154,288
+0.18(+3.52%)
Jul 08, 2014
5.097
5.101
5.038
5.069
26,572,568
+0.01(+0.14%)
Jul 07, 2014
5.118
5.125
5.020
5.062
32,433,226
-0.01(-0.28%)
Jul 03, 2014
5.031
5.076
5.076
5.076
34,803,728
+0.02(+0.35%)
Jul 02, 2014
5.094
5.122
5.003
5.059
40,708,608
-0.05(-0.89%)
Jul 01, 2014
5.150
5.188
5.031
5.104
36,010,844
-0.02(-0.41%)
Jun 30, 2014
5.185
5.185
5.062
5.125
37,840,536
+0.00(+0.00%)
Jun 27, 2014
5.167
5.199
5.083
5.125
34,471,740
-0.06(-1.15%)
Jun 26, 2014
5.185
5.199
5.055
5.185
44,956,168
+0.02(+0.41%)
Jun 25, 2014
5.223
5.310
5.129
5.164
88,617,016
-0.08(-1.60%)
Jun 24, 2014
5.469
5.598
5.206
5.248
79,285,976
-0.23(-4.16%)
Jun 23, 2014
5.514
5.514
5.437
5.476
29,126,862
-0.05(-0.82%)
Jun 20, 2014
5.500
5.588
5.486
5.521
47,234,648
+0.02(+0.45%)
Jun 19, 2014
5.532
5.567
5.434
5.497
33,015,028
-0.09(-1.57%)
Jun 18, 2014
5.371
5.591
5.349
5.584
51,106,092
+0.15(+2.71%)
Jun 17, 2014
5.451
5.539
5.307
5.437
48,551,448
-0.10(-1.77%)
Jun 16, 2014
5.563
5.598
5.491
5.535
55,614,092
-0.02(-0.44%)
Jun 13, 2014
5.486
5.577
5.420
5.560
47,204,588
+0.14(+2.52%)
Jun 12, 2014
5.469
5.546
5.406
5.423
35,619,760
-0.06(-1.15%)
Jun 11, 2014
5.427
5.532
5.364
5.486
74,121,872
+0.13(+2.35%)
Jun 10, 2014
5.279
5.374
5.213
5.360
41,787,756
+0.19(+3.66%)
Jun 06, 2014
5.073
5.174
5.017
5.171
85,540,688
+0.37(+7.66%)
Jun 05, 2014
4.859
4.870
4.771
4.803
33,701,916
-0.00(-0.07%)
Jun 04, 2014
4.901
4.908
4.785
4.806
38,414,608
-0.09(-1.93%)
Jun 03, 2014
4.838
4.943
4.810
4.901
31,964,060
+0.05(+1.01%)
Jun 02, 2014
4.898
4.905
4.785
4.852
52,821,788
-0.09(-1.77%)
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%)
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
.