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
)
14.58
-0.16 (-1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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
4.790
4.828
4.729
4.739
58,835,632
-0.09(-1.84%)
Apr 29, 2014
4.800
4.978
4.797
4.828
78,104,144
+0.06(+1.22%)
Apr 28, 2014
4.578
4.790
4.520
4.770
88,954,072
+0.16(+3.48%)
Apr 25, 2014
4.640
4.647
4.512
4.609
61,647,048
-0.08(-1.68%)
Apr 24, 2014
4.722
4.729
4.616
4.688
51,898,936
+0.03(+0.66%)
Apr 23, 2014
4.619
4.677
4.568
4.657
55,889,212
+0.01(+0.29%)
Apr 22, 2014
4.739
4.776
4.606
4.643
83,849,128
-0.13(-2.65%)
Apr 21, 2014
4.821
4.831
4.677
4.770
38,405,028
-0.01(-0.29%)
Apr 17, 2014
4.578
4.783
4.783
4.783
99,926,336
+0.18(+3.85%)
Apr 16, 2014
4.578
4.654
4.510
4.606
51,654,140
+0.05(+1.20%)
Apr 15, 2014
4.742
4.746
4.432
4.551
116,326,864
-0.19(-3.96%)
Apr 14, 2014
4.814
4.833
4.701
4.739
56,201,888
-0.05(-1.07%)
Apr 11, 2014
4.602
4.797
4.599
4.790
67,790,664
+0.11(+2.41%)
Apr 10, 2014
4.759
4.780
4.664
4.677
60,791,536
-0.04(-0.94%)
Apr 09, 2014
4.660
4.790
4.585
4.722
106,393,216
-0.03(-0.65%)
Apr 08, 2014
5.009
5.077
4.677
4.753
168,238,128
-0.10(-2.11%)
Apr 07, 2014
4.667
4.903
4.636
4.855
142,849,536
+0.31(+6.84%)
Apr 04, 2014
4.636
4.667
4.531
4.544
77,807,320
+0.06(+1.29%)
Apr 03, 2014
4.537
4.558
4.384
4.486
89,534,560
-0.04(-0.95%)
Apr 02, 2014
4.387
4.609
4.361
4.529
102,636,280
+0.16(+3.71%)
Apr 01, 2014
4.354
4.390
4.291
4.367
80,827,208
+0.02(+0.53%)
Mar 31, 2014
4.367
4.367
4.295
4.344
57,022,816
-0.01(-0.23%)
Mar 28, 2014
4.288
4.367
4.232
4.354
108,927,808
+0.09(+2.01%)
Mar 27, 2014
4.087
4.305
4.080
4.268
175,839,872
+0.30(+7.67%)
Mar 26, 2014
4.014
4.063
3.937
3.964
62,030,060
-0.06(-1.40%)
Mar 25, 2014
3.964
4.044
3.954
4.020
81,799,648
+0.07(+1.67%)
Mar 24, 2014
3.852
3.978
3.835
3.954
84,439,072
+0.13(+3.28%)
Mar 21, 2014
3.717
3.880
3.717
3.829
92,105,912
+0.01(+0.17%)
Mar 20, 2014
3.617
3.850
3.583
3.822
127,376,352
+0.22(+6.15%)
Mar 19, 2014
3.512
3.684
3.495
3.601
77,689,296
+0.11(+3.22%)
Mar 18, 2014
3.383
3.535
3.383
3.489
92,903,488
+0.10(+2.82%)
Mar 17, 2014
3.429
3.458
3.370
3.393
47,351,504
-0.03(-0.96%)
Mar 14, 2014
3.432
3.465
3.403
3.426
60,445,376
-0.06(-1.61%)
Mar 13, 2014
3.584
3.598
3.459
3.482
64,699,480
-0.05(-1.40%)
Mar 12, 2014
3.532
3.571
3.502
3.532
57,984,764
+0.05(+1.42%)
Mar 11, 2014
3.523
3.561
3.469
3.482
75,589,712
-0.05(-1.31%)
Mar 10, 2014
3.608
3.608
3.475
3.528
79,931,512
-0.07(-2.02%)
Mar 07, 2014
3.684
3.690
3.565
3.601
77,596,512
-0.09(-2.50%)
Mar 06, 2014
3.670
3.750
3.670
3.693
48,214,792
+0.05(+1.45%)
Mar 05, 2014
3.680
3.730
3.634
3.641
51,994,976
-0.02(-0.63%)
Mar 04, 2014
3.677
3.693
3.634
3.664
38,394,136
+0.05(+1.28%)
Mar 03, 2014
3.667
3.693
3.584
3.617
58,778,468
-0.08(-2.23%)
Feb 28, 2014
3.756
3.783
3.657
3.700
68,575,168
-0.11(-2.78%)
Feb 27, 2014
3.667
3.819
3.634
3.806
91,087,112
+0.15(+4.06%)
Feb 26, 2014
3.710
3.736
3.634
3.657
94,625,384
-0.09(-2.29%)
Feb 25, 2014
3.905
3.911
3.726
3.743
56,481,024
-0.11(-2.91%)
Feb 24, 2014
3.789
3.872
3.743
3.855
54,104,236
+0.08(+2.10%)
Feb 21, 2014
3.756
3.789
3.738
3.776
46,540,072
+0.05(+1.33%)
Feb 20, 2014
3.720
3.779
3.670
3.726
52,091,176
+0.05(+1.35%)
Feb 19, 2014
3.637
3.713
3.637
3.677
55,982,224
-0.02(-0.63%)
Feb 18, 2014
3.720
3.789
3.675
3.700
51,841,568
-0.10(-2.69%)
Feb 14, 2014
3.796
3.802
3.802
3.802
36,479,928
-0.02(-0.43%)
Feb 13, 2014
3.710
3.829
3.703
3.819
38,857,436
+0.03(+0.87%)
Feb 12, 2014
3.872
3.895
3.769
3.786
37,555,240
-0.07(-1.72%)
Feb 11, 2014
3.756
3.885
3.748
3.852
57,061,708
+0.12(+3.19%)
Feb 10, 2014
3.769
3.793
3.700
3.733
43,464,656
-0.01(-0.35%)
Feb 07, 2014
3.776
3.786
3.664
3.746
50,095,320
+0.04(+1.07%)
Feb 06, 2014
3.627
3.733
3.624
3.707
53,822,704
+0.15(+4.08%)
Feb 05, 2014
3.650
3.662
3.512
3.561
75,761,016
-0.08(-2.27%)
Feb 04, 2014
3.627
3.674
3.574
3.644
53,880,024
+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
.