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 (%)
Mar 31, 2014
4.545
4.545
4.470
4.521
54,790,532
-0.01(-0.23%)
Mar 28, 2014
4.463
4.545
4.404
4.532
104,663,592
+0.09(+2.01%)
Mar 27, 2014
4.253
4.480
4.246
4.442
168,956,224
+0.32(+7.67%)
Mar 26, 2014
4.177
4.229
4.098
4.126
59,601,760
-0.06(-1.40%)
Mar 25, 2014
4.126
4.208
4.116
4.184
78,597,424
+0.07(+1.67%)
Mar 24, 2014
4.009
4.140
3.992
4.116
81,133,512
+0.13(+3.28%)
Mar 21, 2014
3.868
4.038
3.868
3.985
88,500,224
+0.01(+0.17%)
Mar 20, 2014
3.765
4.007
3.729
3.978
122,389,920
+0.23(+6.15%)
Mar 19, 2014
3.655
3.834
3.638
3.748
74,647,976
+0.12(+3.22%)
Mar 18, 2014
3.521
3.679
3.521
3.631
89,266,576
+0.10(+2.82%)
Mar 17, 2014
3.569
3.599
3.507
3.531
45,497,824
-0.03(-0.96%)
Mar 14, 2014
3.572
3.607
3.541
3.565
58,079,108
-0.06(-1.61%)
Mar 13, 2014
3.730
3.744
3.600
3.624
62,166,676
-0.05(-1.40%)
Mar 12, 2014
3.675
3.717
3.644
3.675
55,714,820
+0.05(+1.42%)
Mar 11, 2014
3.667
3.706
3.610
3.624
72,630,592
-0.05(-1.31%)
Mar 10, 2014
3.755
3.755
3.617
3.672
76,802,424
-0.08(-2.02%)
Mar 07, 2014
3.834
3.840
3.710
3.748
74,558,824
-0.10(-2.50%)
Mar 06, 2014
3.820
3.902
3.820
3.844
46,327,320
+0.06(+1.45%)
Mar 05, 2014
3.830
3.882
3.782
3.789
49,959,520
-0.02(-0.63%)
Mar 04, 2014
3.827
3.844
3.782
3.813
36,891,112
+0.05(+1.28%)
Mar 03, 2014
3.816
3.844
3.730
3.765
56,477,456
-0.09(-2.23%)
Feb 28, 2014
3.909
3.937
3.806
3.851
65,890,644
-0.11(-2.78%)
Feb 27, 2014
3.816
3.975
3.782
3.961
87,521,304
+0.15(+4.07%)
Feb 26, 2014
3.861
3.889
3.782
3.806
90,921,064
-0.09(-2.29%)
Feb 25, 2014
4.064
4.071
3.878
3.895
54,269,952
-0.12(-2.91%)
Feb 24, 2014
3.944
4.030
3.895
4.012
51,986,204
+0.08(+2.10%)
Feb 21, 2014
3.909
3.944
3.890
3.930
44,718,160
+0.05(+1.33%)
Feb 20, 2014
3.871
3.933
3.820
3.878
50,051,952
+0.05(+1.35%)
Feb 19, 2014
3.785
3.865
3.785
3.827
53,790,676
-0.02(-0.63%)
Feb 18, 2014
3.871
3.944
3.825
3.851
49,812,116
-0.11(-2.69%)
Feb 14, 2014
3.950
3.957
3.957
3.957
35,051,840
-0.02(-0.43%)
Feb 13, 2014
3.861
3.985
3.854
3.975
37,336,276
+0.03(+0.87%)
Feb 12, 2014
4.030
4.054
3.923
3.940
36,085,056
-0.07(-1.72%)
Feb 11, 2014
3.909
4.043
3.901
4.009
54,827,904
+0.12(+3.19%)
Feb 10, 2014
3.923
3.947
3.851
3.885
41,763,136
-0.01(-0.35%)
Feb 07, 2014
3.930
3.940
3.813
3.899
48,134,228
+0.04(+1.07%)
Feb 06, 2014
3.775
3.885
3.772
3.858
51,715,696
+0.15(+4.08%)
Feb 05, 2014
3.799
3.811
3.655
3.706
72,795,184
-0.09(-2.27%)
Feb 04, 2014
3.775
3.823
3.720
3.792
51,770,772
+0.06(+1.47%)
Feb 03, 2014
3.834
3.844
3.696
3.737
98,629,384
-0.12(-3.03%)
Jan 31, 2014
3.882
4.016
3.834
3.854
90,160,760
-0.04(-1.15%)
Jan 30, 2014
3.961
3.999
3.875
3.899
51,384,640
+0.00(+0.00%)
Jan 29, 2014
3.871
3.947
3.861
3.899
80,292,736
-0.11(-2.74%)
Jan 28, 2014
4.057
4.061
3.971
4.009
41,213,128
-0.05(-1.19%)
Jan 27, 2014
4.019
4.067
3.954
4.057
64,923,404
+0.01(+0.34%)
Jan 24, 2014
4.116
4.122
3.988
4.043
73,044,456
-0.14(-3.29%)
Jan 23, 2014
4.301
4.305
4.143
4.181
54,167,176
-0.12(-2.72%)
Jan 22, 2014
4.232
4.315
4.229
4.298
35,920,060
+0.09(+2.12%)
Jan 21, 2014
4.246
4.260
4.160
4.208
62,929,884
-0.08(-1.92%)
Jan 17, 2014
4.308
4.291
4.291
4.291
45,304,900
-0.02(-0.48%)
Jan 16, 2014
4.377
4.401
4.281
4.311
59,855,468
-0.06(-1.34%)
Jan 15, 2014
4.270
4.449
4.301
4.370
100,164,888
+0.10(+2.33%)
Jan 14, 2014
4.281
4.315
4.267
4.270
53,305,760
-0.01(-0.32%)
Jan 13, 2014
4.404
4.422
4.263
4.284
62,325,024
-0.13(-2.96%)
Jan 10, 2014
4.377
4.439
4.349
4.415
63,829,792
+0.11(+2.56%)
Jan 09, 2014
4.349
4.376
4.239
4.305
61,401,996
-0.06(-1.26%)
Jan 08, 2014
4.446
4.456
4.353
4.360
51,468,648
-0.07(-1.67%)
Jan 07, 2014
4.600
4.600
4.408
4.434
56,125,108
-0.09(-2.01%)
Jan 06, 2014
4.459
4.538
4.432
4.525
36,284,208
+0.01(+0.30%)
Jan 03, 2014
4.559
4.597
4.470
4.511
58,161,300
-0.07(-1.50%)
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
.