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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
4.466
4.466
4.391
4.442
55,766,420
-0.01(-0.23%)
Mar 28, 2014
4.385
4.466
4.327
4.452
106,527,776
+0.09(+2.01%)
Mar 27, 2014
4.179
4.402
4.172
4.364
171,965,536
+0.31(+7.67%)
Mar 26, 2014
4.104
4.155
4.026
4.054
60,663,336
-0.06(-1.40%)
Mar 25, 2014
4.054
4.135
4.043
4.111
79,997,336
+0.07(+1.67%)
Mar 24, 2014
3.939
4.067
3.922
4.043
82,578,600
+0.13(+3.28%)
Mar 21, 2014
3.800
3.967
3.800
3.915
90,076,520
+0.01(+0.17%)
Mar 20, 2014
3.699
3.937
3.663
3.908
124,569,832
+0.23(+6.15%)
Mar 19, 2014
3.591
3.767
3.574
3.682
75,977,544
+0.11(+3.22%)
Mar 18, 2014
3.459
3.614
3.459
3.567
90,856,520
+0.10(+2.82%)
Mar 17, 2014
3.506
3.536
3.446
3.469
46,308,196
-0.03(-0.96%)
Mar 14, 2014
3.510
3.544
3.479
3.503
59,113,568
-0.06(-1.61%)
Mar 13, 2014
3.665
3.679
3.537
3.560
63,273,940
-0.05(-1.40%)
Mar 12, 2014
3.611
3.652
3.581
3.611
56,707,168
+0.05(+1.42%)
Mar 11, 2014
3.603
3.642
3.547
3.560
73,924,224
-0.05(-1.31%)
Mar 10, 2014
3.689
3.689
3.554
3.608
78,170,368
-0.07(-2.02%)
Mar 07, 2014
3.767
3.773
3.645
3.682
75,886,808
-0.09(-2.50%)
Mar 06, 2014
3.753
3.834
3.753
3.777
47,152,464
+0.05(+1.45%)
Mar 05, 2014
3.763
3.814
3.716
3.723
50,849,360
-0.02(-0.63%)
Mar 04, 2014
3.760
3.777
3.716
3.746
37,548,188
+0.05(+1.28%)
Mar 03, 2014
3.750
3.777
3.665
3.699
57,483,384
-0.08(-2.23%)
Feb 28, 2014
3.841
3.868
3.739
3.783
67,064,236
-0.11(-2.78%)
Feb 27, 2014
3.750
3.905
3.716
3.891
89,080,168
+0.15(+4.07%)
Feb 26, 2014
3.794
3.821
3.716
3.739
92,540,480
-0.09(-2.29%)
Feb 25, 2014
3.993
4.000
3.810
3.827
55,236,564
-0.11(-2.91%)
Feb 24, 2014
3.875
3.959
3.827
3.942
52,912,144
+0.08(+2.10%)
Feb 21, 2014
3.841
3.875
3.822
3.861
45,514,644
+0.05(+1.33%)
Feb 20, 2014
3.804
3.864
3.753
3.810
50,943,436
+0.05(+1.35%)
Feb 19, 2014
3.719
3.797
3.719
3.760
54,748,752
-0.02(-0.63%)
Feb 18, 2014
3.804
3.875
3.758
3.783
50,699,332
-0.10(-2.69%)
Feb 14, 2014
3.881
3.888
3.888
3.888
35,676,156
-0.02(-0.43%)
Feb 13, 2014
3.794
3.915
3.787
3.905
38,001,280
+0.03(+0.87%)
Feb 12, 2014
3.959
3.983
3.854
3.871
36,727,776
-0.07(-1.72%)
Feb 11, 2014
3.841
3.973
3.832
3.939
55,804,452
+0.12(+3.19%)
Feb 10, 2014
3.854
3.878
3.783
3.817
42,506,988
-0.01(-0.35%)
Feb 07, 2014
3.861
3.871
3.746
3.831
48,991,556
+0.04(+1.07%)
Feb 06, 2014
3.709
3.817
3.706
3.790
52,636,816
+0.15(+4.08%)
Feb 05, 2014
3.733
3.745
3.591
3.642
74,091,752
-0.08(-2.27%)
Feb 04, 2014
3.709
3.756
3.655
3.726
52,692,872
+0.05(+1.47%)
Feb 03, 2014
3.767
3.777
3.631
3.672
100,386,096
-0.11(-3.03%)
Jan 31, 2014
3.814
3.946
3.767
3.787
91,766,632
-0.04(-1.15%)
Jan 30, 2014
3.891
3.929
3.807
3.831
52,299,864
+0.00(+0.00%)
Jan 29, 2014
3.804
3.878
3.794
3.831
81,722,848
-0.11(-2.74%)
Jan 28, 2014
3.986
3.989
3.902
3.939
41,947,180
-0.05(-1.19%)
Jan 27, 2014
3.949
3.996
3.885
3.986
66,079,768
+0.01(+0.34%)
Jan 24, 2014
4.043
4.050
3.919
3.973
74,345,472
-0.14(-3.29%)
Jan 23, 2014
4.226
4.229
4.071
4.108
55,131,960
-0.11(-2.72%)
Jan 22, 2014
4.158
4.239
4.155
4.223
36,559,836
+0.09(+2.12%)
Jan 21, 2014
4.172
4.185
4.087
4.135
64,050,740
-0.08(-1.92%)
Jan 17, 2014
4.233
4.216
4.216
4.216
46,111,836
-0.02(-0.48%)
Jan 16, 2014
4.300
4.324
4.206
4.236
60,921,564
-0.06(-1.34%)
Jan 15, 2014
4.196
4.371
4.226
4.293
101,948,944
+0.10(+2.33%)
Jan 14, 2014
4.206
4.239
4.192
4.196
54,255,200
-0.01(-0.32%)
Jan 13, 2014
4.327
4.344
4.189
4.209
63,435,108
-0.13(-2.96%)
Jan 10, 2014
4.300
4.361
4.273
4.337
64,966,680
+0.11(+2.56%)
Jan 09, 2014
4.273
4.300
4.165
4.229
62,495,636
-0.05(-1.26%)
Jan 08, 2014
4.368
4.378
4.277
4.283
52,385,368
-0.07(-1.67%)
Jan 07, 2014
4.520
4.520
4.331
4.356
57,124,764
-0.09(-2.01%)
Jan 06, 2014
4.381
4.459
4.354
4.445
36,930,476
+0.01(+0.30%)
Jan 03, 2014
4.479
4.516
4.391
4.432
59,197,220
-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
.