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 (%)
Dec 31, 2013
4.693
4.734
4.734
4.734
20,191,274
+0.04(+0.88%)
Dec 30, 2013
4.693
4.755
4.665
4.693
33,327,524
-0.00(-0.07%)
Dec 27, 2013
4.604
4.703
4.597
4.696
33,586,764
+0.06(+1.26%)
Dec 26, 2013
4.648
4.669
4.604
4.638
32,805,130
-0.05(-1.17%)
Dec 24, 2013
4.631
4.700
4.561
4.693
17,599,542
+0.03(+0.66%)
Dec 23, 2013
4.590
4.686
4.586
4.662
30,056,232
+0.08(+1.72%)
Dec 20, 2013
4.576
4.614
4.538
4.583
52,996,228
-0.08(-1.69%)
Dec 19, 2013
4.624
4.717
4.576
4.662
37,512,912
-0.05(-1.02%)
Dec 18, 2013
4.645
4.738
4.580
4.710
45,094,668
+0.05(+1.18%)
Dec 17, 2013
4.703
4.714
4.621
4.655
31,236,242
-0.05(-1.17%)
Dec 16, 2013
4.765
4.810
4.707
4.710
31,978,812
+0.01(+0.15%)
Dec 13, 2013
4.643
4.718
4.624
4.703
38,454,520
+0.09(+1.86%)
Dec 12, 2013
4.624
4.659
4.590
4.617
43,870,856
+0.00(+0.00%)
Dec 11, 2013
4.765
4.779
4.580
4.617
56,167,272
-0.19(-3.93%)
Dec 10, 2013
4.827
4.851
4.793
4.806
35,577,668
+0.04(+0.87%)
Dec 09, 2013
4.837
4.844
4.751
4.765
40,094,132
-0.01(-0.22%)
Dec 06, 2013
4.841
4.878
4.727
4.775
54,753,376
-0.01(-0.22%)
Dec 05, 2013
4.799
4.909
4.765
4.786
45,763,312
-0.03(-0.64%)
Dec 04, 2013
4.810
4.841
4.762
4.817
56,624,388
-0.04(-0.78%)
Dec 03, 2013
4.762
4.975
4.758
4.854
75,418,208
-0.02(-0.49%)
Dec 02, 2013
4.975
4.992
4.803
4.878
154,432,736
-0.60(-10.92%)
Nov 29, 2013
5.401
5.548
5.396
5.476
46,560,556
+0.05(+1.01%)
Nov 27, 2013
5.435
5.493
5.373
5.421
47,001,856
-0.07(-1.19%)
Nov 26, 2013
5.638
5.662
5.449
5.487
76,132,328
-0.36(-6.11%)
Nov 25, 2013
5.988
6.016
5.837
5.844
37,029,956
-0.17(-2.80%)
Nov 22, 2013
6.026
6.074
5.964
6.012
38,427,584
+0.09(+1.51%)
Nov 21, 2013
5.875
5.986
5.861
5.923
42,244,992
+0.12(+2.07%)
Nov 20, 2013
6.043
6.043
5.803
5.803
51,042,496
-0.25(-4.14%)
Nov 19, 2013
6.102
6.136
5.961
6.053
43,872,024
-0.10(-1.56%)
Nov 18, 2013
6.009
6.174
5.988
6.150
66,192,344
+0.22(+3.65%)
Nov 15, 2013
5.858
5.981
5.840
5.933
32,412,254
+0.08(+1.41%)
Nov 14, 2013
5.710
5.864
5.660
5.851
43,109,080
+0.21(+3.72%)
Nov 13, 2013
5.445
5.658
5.445
5.641
43,549,084
+0.13(+2.37%)
Nov 12, 2013
5.624
5.651
5.459
5.511
41,377,656
-0.15(-2.61%)
Nov 11, 2013
5.600
5.703
5.579
5.658
27,326,206
+0.07(+1.17%)
Nov 08, 2013
5.651
5.662
5.507
5.593
46,622,996
-0.09(-1.63%)
Nov 07, 2013
5.882
5.926
5.665
5.686
43,969,300
-0.18(-2.99%)
Nov 06, 2013
5.830
5.889
5.823
5.861
34,783,144
+0.05(+0.89%)
Nov 05, 2013
5.830
5.871
5.782
5.809
29,538,764
-0.13(-2.20%)
Nov 04, 2013
5.899
5.974
5.892
5.940
36,243,620
+0.11(+1.89%)
Nov 01, 2013
5.846
5.940
5.751
5.830
68,733,656
-0.16(-2.64%)
Oct 31, 2013
6.053
6.163
5.954
5.988
59,706,840
-0.01(-0.11%)
Oct 30, 2013
5.782
6.002
5.755
5.995
57,612,656
+0.04(+0.69%)
Oct 29, 2013
5.926
5.959
5.840
5.954
47,004,244
-0.01(-0.12%)
Oct 28, 2013
5.724
5.995
5.682
5.961
134,413,296
+0.49(+9.05%)
Oct 25, 2013
5.459
5.500
5.387
5.466
48,716,380
+0.11(+2.12%)
Oct 24, 2013
5.380
5.387
5.280
5.353
41,734,636
-0.04(-0.69%)
Oct 23, 2013
5.552
5.559
5.370
5.390
32,630,194
-0.16(-2.91%)
Oct 22, 2013
5.617
5.669
5.521
5.552
51,122,716
-0.03(-0.49%)
Oct 21, 2013
5.353
5.634
5.239
5.579
97,766,776
+0.24(+4.57%)
Oct 18, 2013
5.466
5.504
5.308
5.335
49,955,916
-0.11(-1.96%)
Oct 17, 2013
5.414
5.497
5.401
5.442
32,222,690
+0.04(+0.83%)
Oct 16, 2013
5.438
5.476
5.374
5.397
56,365,004
+0.01(+0.13%)
Oct 15, 2013
5.373
5.421
5.339
5.390
48,251,008
-0.01(-0.19%)
Oct 14, 2013
5.311
5.435
5.301
5.401
44,949,908
+0.04(+0.70%)
Oct 11, 2013
5.346
5.414
5.304
5.363
34,223,500
-0.00(-0.06%)
Oct 10, 2013
5.337
5.404
5.325
5.366
37,111,076
+0.10(+1.96%)
Oct 09, 2013
5.287
5.356
5.198
5.263
32,430,212
-0.03(-0.58%)
Oct 08, 2013
5.421
5.425
5.250
5.294
38,123,364
-0.09(-1.66%)
Oct 07, 2013
5.387
5.447
5.366
5.383
31,478,912
-0.01(-0.19%)
Oct 04, 2013
5.304
5.404
5.253
5.394
31,934,488
-0.01(-0.13%)
Oct 03, 2013
5.411
5.421
5.353
5.401
26,657,654
-0.03(-0.57%)
Oct 02, 2013
5.373
5.473
5.366
5.432
31,639,576
+0.06(+1.15%)
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
.