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
)
14.54
-0.63 (-4.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Jan 02, 2014
4.543
4.560
4.459
4.500
53,929,940
-0.16(-3.34%)
Dec 31, 2013
4.614
4.655
4.655
4.655
20,535,066
+0.04(+0.88%)
Dec 30, 2013
4.614
4.675
4.587
4.614
33,894,984
-0.00(-0.07%)
Dec 27, 2013
4.527
4.625
4.520
4.618
34,158,640
+0.06(+1.26%)
Dec 26, 2013
4.570
4.591
4.527
4.560
33,363,696
-0.05(-1.17%)
Dec 24, 2013
4.554
4.621
4.484
4.614
17,899,206
+0.03(+0.66%)
Dec 23, 2013
4.513
4.608
4.510
4.584
30,567,994
+0.08(+1.72%)
Dec 20, 2013
4.500
4.537
4.462
4.506
53,898,584
-0.08(-1.69%)
Dec 19, 2013
4.547
4.638
4.500
4.584
38,151,636
-0.05(-1.02%)
Dec 18, 2013
4.567
4.658
4.503
4.631
45,862,484
+0.05(+1.18%)
Dec 17, 2013
4.625
4.635
4.543
4.577
31,768,096
-0.05(-1.17%)
Dec 16, 2013
4.685
4.729
4.628
4.631
32,523,310
+0.01(+0.15%)
Dec 13, 2013
4.565
4.639
4.547
4.625
39,109,276
+0.08(+1.86%)
Dec 12, 2013
4.547
4.581
4.513
4.540
44,617,836
+0.00(+0.00%)
Dec 11, 2013
4.685
4.699
4.503
4.540
57,123,620
-0.19(-3.93%)
Dec 10, 2013
4.746
4.770
4.712
4.726
36,183,444
+0.04(+0.87%)
Dec 09, 2013
4.756
4.763
4.672
4.685
40,776,804
-0.01(-0.22%)
Dec 06, 2013
4.760
4.797
4.648
4.695
55,685,648
-0.01(-0.22%)
Dec 05, 2013
4.719
4.827
4.685
4.706
46,542,516
-0.03(-0.64%)
Dec 04, 2013
4.729
4.760
4.682
4.736
57,588,520
-0.04(-0.78%)
Dec 03, 2013
4.682
4.891
4.679
4.773
76,702,344
-0.02(-0.49%)
Dec 02, 2013
4.891
4.908
4.722
4.797
157,062,224
-0.59(-10.92%)
Nov 29, 2013
5.310
5.456
5.305
5.385
47,353,332
+0.05(+1.01%)
Nov 27, 2013
5.344
5.401
5.283
5.331
47,802,148
-0.06(-1.19%)
Nov 26, 2013
5.543
5.567
5.358
5.395
77,428,616
-0.35(-6.11%)
Nov 25, 2013
5.888
5.915
5.739
5.746
37,660,460
-0.17(-2.80%)
Nov 22, 2013
5.925
5.972
5.864
5.912
39,081,880
+0.09(+1.51%)
Nov 21, 2013
5.776
5.886
5.763
5.824
42,964,288
+0.12(+2.07%)
Nov 20, 2013
5.942
5.942
5.705
5.705
51,911,588
-0.25(-4.14%)
Nov 19, 2013
5.999
6.034
5.861
5.952
44,619,024
-0.09(-1.56%)
Nov 18, 2013
5.908
6.070
5.888
6.047
67,319,392
+0.21(+3.65%)
Nov 15, 2013
5.760
5.881
5.743
5.834
32,964,132
+0.08(+1.41%)
Nov 14, 2013
5.614
5.766
5.565
5.753
43,843,092
+0.21(+3.71%)
Nov 13, 2013
5.354
5.564
5.354
5.547
44,290,584
+0.13(+2.37%)
Nov 12, 2013
5.530
5.557
5.368
5.418
42,082,188
-0.15(-2.61%)
Nov 11, 2013
5.506
5.608
5.486
5.564
27,791,484
+0.06(+1.17%)
Nov 08, 2013
5.557
5.567
5.415
5.499
47,416,836
-0.09(-1.63%)
Nov 07, 2013
5.783
5.827
5.570
5.591
44,717,956
-0.17(-2.99%)
Nov 06, 2013
5.733
5.790
5.726
5.763
35,375,392
+0.05(+0.89%)
Nov 05, 2013
5.733
5.773
5.685
5.712
30,041,716
-0.13(-2.20%)
Nov 04, 2013
5.800
5.874
5.793
5.841
36,860,732
+0.11(+1.89%)
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
.