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
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2013
5.952
6.060
5.854
5.888
60,723,456
-0.01(-0.11%)
Oct 30, 2013
5.685
5.901
5.658
5.895
58,593,616
+0.04(+0.69%)
Oct 29, 2013
5.827
5.859
5.743
5.854
47,804,576
-0.01(-0.12%)
Oct 28, 2013
5.628
5.895
5.587
5.861
136,701,920
+0.49(+9.05%)
Oct 25, 2013
5.368
5.408
5.297
5.374
49,545,864
+0.11(+2.12%)
Oct 24, 2013
5.290
5.297
5.192
5.263
42,445,240
-0.04(-0.69%)
Oct 23, 2013
5.459
5.466
5.280
5.300
33,185,782
-0.16(-2.91%)
Oct 22, 2013
5.523
5.574
5.428
5.459
51,993,176
-0.03(-0.49%)
Oct 21, 2013
5.263
5.540
5.151
5.486
99,431,432
+0.24(+4.57%)
Oct 18, 2013
5.374
5.412
5.219
5.246
50,806,504
-0.10(-1.96%)
Oct 17, 2013
5.324
5.405
5.310
5.351
32,771,338
+0.04(+0.83%)
Oct 16, 2013
5.347
5.385
5.284
5.307
57,324,720
+0.01(+0.13%)
Oct 15, 2013
5.283
5.331
5.249
5.300
49,072,568
-0.01(-0.19%)
Oct 14, 2013
5.222
5.344
5.212
5.310
45,715,260
+0.04(+0.70%)
Oct 11, 2013
5.256
5.324
5.216
5.273
34,806,216
-0.00(-0.06%)
Oct 10, 2013
5.248
5.314
5.236
5.276
37,742,960
+0.10(+1.96%)
Oct 09, 2013
5.199
5.266
5.111
5.175
32,982,394
-0.03(-0.58%)
Oct 08, 2013
5.331
5.334
5.162
5.206
38,772,480
-0.09(-1.66%)
Oct 07, 2013
5.297
5.356
5.276
5.293
32,014,898
-0.01(-0.19%)
Oct 04, 2013
5.216
5.314
5.165
5.303
32,478,230
-0.01(-0.13%)
Oct 03, 2013
5.320
5.331
5.263
5.310
27,111,548
-0.03(-0.57%)
Oct 02, 2013
5.283
5.381
5.276
5.341
32,178,298
+0.06(+1.15%)
Oct 01, 2013
5.253
5.297
5.226
5.280
27,032,918
+0.05(+0.90%)
Sep 30, 2013
5.317
5.388
5.202
5.233
66,093,764
+0.03(+0.58%)
Sep 27, 2013
5.280
5.307
5.199
5.202
38,950,436
-0.07(-1.35%)
Sep 26, 2013
5.297
5.337
5.226
5.273
33,259,174
+0.00(+0.00%)
Sep 25, 2013
5.341
5.351
5.253
5.273
38,940,068
-0.09(-1.70%)
Sep 24, 2013
5.391
5.425
5.364
5.364
27,019,244
-0.04(-0.81%)
Sep 23, 2013
5.398
5.513
5.393
5.408
42,073,784
+0.02(+0.44%)
Sep 20, 2013
5.533
5.543
5.351
5.385
43,079,956
-0.15(-2.63%)
Sep 19, 2013
5.506
5.631
5.439
5.530
72,499,872
+0.01(+0.24%)
Sep 18, 2013
5.280
5.550
5.175
5.516
80,165,888
+0.25(+4.75%)
Sep 17, 2013
5.219
5.270
5.192
5.266
34,431,996
+0.07(+1.43%)
Sep 16, 2013
5.243
5.253
5.162
5.192
41,841,160
+0.09(+1.79%)
Sep 13, 2013
5.057
5.155
5.023
5.101
31,417,252
+0.08(+1.55%)
Sep 12, 2013
5.206
5.206
5.013
5.023
57,083,648
-0.18(-3.38%)
Sep 11, 2013
5.175
5.229
5.118
5.199
38,699,464
+0.01(+0.20%)
Sep 10, 2013
5.233
5.239
5.145
5.189
58,686,992
+0.03(+0.59%)
Sep 09, 2013
5.040
5.172
5.018
5.158
53,494,796
+0.20(+4.09%)
Sep 06, 2013
4.969
5.010
4.895
4.956
41,241,092
+0.04(+0.76%)
Sep 05, 2013
4.668
4.966
4.662
4.918
75,165,496
+0.27(+5.89%)
Sep 04, 2013
4.567
4.679
4.550
4.645
29,027,846
+0.05(+1.10%)
Sep 03, 2013
4.570
4.679
4.564
4.594
45,742,624
+0.03(+0.59%)
Aug 30, 2013
4.611
4.618
4.503
4.567
55,164,020
-0.05(-1.17%)
Aug 29, 2013
4.706
4.750
4.581
4.621
48,826,992
-0.09(-2.01%)
Aug 28, 2013
4.783
4.827
4.702
4.716
52,062,836
-0.07(-1.48%)
Aug 27, 2013
4.807
4.864
4.756
4.787
53,802,100
-0.13(-2.68%)
Aug 26, 2013
5.074
5.081
4.905
4.918
44,763,940
-0.14(-2.80%)
Aug 23, 2013
4.964
5.084
4.905
5.060
68,129,200
+0.21(+4.32%)
Aug 22, 2013
4.746
4.908
4.709
4.851
75,315,504
+0.24(+5.28%)
Aug 21, 2013
4.628
4.699
4.564
4.608
54,194,956
-0.04(-0.80%)
Aug 20, 2013
4.760
4.804
4.645
4.645
54,081,832
-0.13(-2.69%)
Aug 19, 2013
4.844
4.861
4.750
4.773
48,477,244
-0.10(-2.08%)
Aug 16, 2013
5.006
5.006
4.814
4.874
55,571,064
-0.09(-1.90%)
Aug 15, 2013
4.733
5.020
4.716
4.969
88,998,472
+0.25(+5.37%)
Aug 14, 2013
4.675
4.793
4.652
4.716
58,102,612
+0.03(+0.65%)
Aug 13, 2013
4.689
4.716
4.604
4.685
54,464,724
-0.03(-0.64%)
Aug 12, 2013
4.888
4.983
4.695
4.716
69,147,304
-0.11(-2.24%)
Aug 09, 2013
4.733
4.837
4.695
4.824
45,889,612
+0.11(+2.44%)
Aug 08, 2013
4.608
4.746
4.533
4.709
43,616,680
+0.19(+4.11%)
Aug 07, 2013
4.510
4.604
4.500
4.523
30,215,076
-0.02(-0.52%)
Aug 06, 2013
4.628
4.655
4.520
4.547
40,815,892
-0.08(-1.75%)
Aug 05, 2013
4.750
4.753
4.621
4.628
39,101,124
-0.14(-2.97%)
Aug 02, 2013
4.750
4.858
4.712
4.770
36,761,288
+0.01(+0.14%)
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
.