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
)
14.64
+0.06 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
4.711
4.748
4.650
4.660
59,827,880
-0.09(-1.84%)
Apr 29, 2014
4.721
4.895
4.717
4.748
79,421,352
+0.06(+1.22%)
Apr 28, 2014
4.502
4.711
4.445
4.690
90,454,256
+0.16(+3.48%)
Apr 25, 2014
4.563
4.570
4.437
4.533
62,686,712
-0.08(-1.68%)
Apr 24, 2014
4.643
4.650
4.539
4.610
52,774,200
+0.03(+0.66%)
Apr 23, 2014
4.543
4.600
4.492
4.580
56,831,772
+0.01(+0.29%)
Apr 22, 2014
4.660
4.697
4.529
4.566
85,263,224
-0.12(-2.65%)
Apr 21, 2014
4.741
4.751
4.600
4.690
39,052,716
-0.01(-0.29%)
Apr 17, 2014
4.502
4.704
4.704
4.704
101,611,568
+0.17(+3.85%)
Apr 16, 2014
4.502
4.576
4.435
4.529
52,525,276
+0.05(+1.20%)
Apr 15, 2014
4.664
4.667
4.358
4.476
118,288,688
-0.18(-3.96%)
Apr 14, 2014
4.734
4.753
4.623
4.660
57,149,720
-0.05(-1.07%)
Apr 11, 2014
4.526
4.717
4.523
4.711
68,933,936
+0.11(+2.41%)
Apr 10, 2014
4.680
4.701
4.586
4.600
61,816,772
-0.04(-0.94%)
Apr 09, 2014
4.583
4.711
4.509
4.643
108,187,512
-0.03(-0.65%)
Apr 08, 2014
4.926
4.993
4.600
4.674
171,075,424
-0.10(-2.11%)
Apr 07, 2014
4.590
4.821
4.560
4.774
145,258,672
+0.31(+6.84%)
Apr 04, 2014
4.560
4.590
4.455
4.469
79,119,520
+0.06(+1.29%)
Apr 03, 2014
4.462
4.482
4.311
4.412
91,044,536
-0.04(-0.95%)
Apr 02, 2014
4.314
4.532
4.288
4.454
104,367,224
+0.16(+3.71%)
Apr 01, 2014
4.282
4.318
4.220
4.295
82,190,344
+0.02(+0.53%)
Mar 31, 2014
4.295
4.295
4.223
4.272
57,984,500
-0.01(-0.23%)
Mar 28, 2014
4.217
4.295
4.162
4.282
110,764,856
+0.08(+2.01%)
Mar 27, 2014
4.019
4.233
4.012
4.197
178,805,376
+0.30(+7.67%)
Mar 26, 2014
3.947
3.996
3.872
3.899
63,076,188
-0.06(-1.40%)
Mar 25, 2014
3.899
3.977
3.889
3.954
83,179,192
+0.06(+1.67%)
Mar 24, 2014
3.788
3.912
3.772
3.889
85,863,120
+0.12(+3.28%)
Mar 21, 2014
3.655
3.816
3.655
3.765
93,659,272
+0.01(+0.17%)
Mar 20, 2014
3.557
3.786
3.523
3.759
129,524,536
+0.22(+6.15%)
Mar 19, 2014
3.453
3.622
3.437
3.541
78,999,512
+0.11(+3.22%)
Mar 18, 2014
3.327
3.476
3.327
3.431
94,470,296
+0.09(+2.82%)
Mar 17, 2014
3.372
3.401
3.314
3.337
48,150,080
-0.03(-0.96%)
Mar 14, 2014
3.376
3.408
3.346
3.369
61,464,780
-0.06(-1.61%)
Mar 13, 2014
3.525
3.538
3.401
3.424
65,790,628
-0.05(-1.40%)
Mar 12, 2014
3.473
3.512
3.444
3.473
58,962,668
+0.05(+1.42%)
Mar 11, 2014
3.465
3.502
3.411
3.424
76,864,528
-0.05(-1.31%)
Mar 10, 2014
3.548
3.548
3.418
3.470
81,279,552
-0.07(-2.02%)
Mar 07, 2014
3.622
3.629
3.505
3.541
78,905,160
-0.09(-2.50%)
Mar 06, 2014
3.609
3.687
3.609
3.632
49,027,928
+0.05(+1.45%)
Mar 05, 2014
3.619
3.668
3.574
3.580
52,871,864
-0.02(-0.63%)
Mar 04, 2014
3.616
3.632
3.574
3.603
39,041,648
+0.05(+1.28%)
Mar 03, 2014
3.606
3.632
3.525
3.557
59,769,756
-0.08(-2.23%)
Feb 28, 2014
3.694
3.720
3.596
3.639
69,731,680
-0.10(-2.78%)
Feb 27, 2014
3.606
3.756
3.574
3.743
92,623,280
+0.15(+4.07%)
Feb 26, 2014
3.648
3.674
3.574
3.596
96,221,224
-0.08(-2.29%)
Feb 25, 2014
3.840
3.847
3.665
3.681
57,433,572
-0.11(-2.91%)
Feb 24, 2014
3.726
3.808
3.681
3.791
55,016,696
+0.08(+2.10%)
Feb 21, 2014
3.694
3.726
3.676
3.713
47,324,964
+0.05(+1.33%)
Feb 20, 2014
3.658
3.717
3.609
3.665
52,969,684
+0.05(+1.35%)
Feb 19, 2014
3.577
3.652
3.577
3.616
56,926,356
-0.02(-0.62%)
Feb 18, 2014
3.658
3.726
3.614
3.639
52,715,868
-0.10(-2.69%)
Feb 14, 2014
3.733
3.739
3.739
3.739
37,095,156
-0.02(-0.43%)
Feb 13, 2014
3.648
3.765
3.642
3.756
39,512,760
+0.03(+0.87%)
Feb 12, 2014
3.808
3.830
3.707
3.723
38,188,604
-0.06(-1.72%)
Feb 11, 2014
3.694
3.821
3.686
3.788
58,024,044
+0.12(+3.19%)
Feb 10, 2014
3.707
3.730
3.639
3.671
44,197,680
-0.01(-0.35%)
Feb 07, 2014
3.713
3.723
3.603
3.684
50,940,172
+0.04(+1.07%)
Feb 06, 2014
3.567
3.671
3.564
3.645
54,730,420
+0.14(+4.08%)
Feb 05, 2014
3.590
3.601
3.453
3.502
77,038,712
-0.08(-2.27%)
Feb 04, 2014
3.567
3.613
3.515
3.583
54,788,704
+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
.