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 (%)
Feb 28, 2013
5.023
5.064
4.993
5.006
39,059,316
-0.08(-1.54%)
Feb 27, 2013
5.088
5.143
4.989
5.085
50,258,936
+0.01(+0.13%)
Feb 26, 2013
5.023
5.102
4.979
5.078
57,940,912
-0.01(-0.20%)
Feb 25, 2013
5.184
5.242
5.086
5.088
53,880,724
-0.12(-2.29%)
Feb 22, 2013
5.231
5.238
5.129
5.208
52,359,276
+0.02(+0.46%)
Feb 21, 2013
5.358
5.358
5.177
5.184
66,281,016
-0.19(-3.56%)
Feb 20, 2013
5.566
5.569
5.358
5.375
66,218,116
-0.18(-3.31%)
Feb 19, 2013
5.566
5.603
5.535
5.559
48,874,640
+0.11(+2.07%)
Feb 15, 2013
5.491
5.501
5.426
5.446
33,727,276
-0.05(-0.93%)
Feb 14, 2013
5.494
5.527
5.446
5.498
35,457,776
-0.01(-0.25%)
Feb 13, 2013
5.539
5.566
5.464
5.511
41,400,712
+0.03(+0.56%)
Feb 12, 2013
5.419
5.501
5.371
5.481
40,099,840
+0.09(+1.58%)
Feb 11, 2013
5.528
5.528
5.378
5.395
46,771,264
-0.13(-2.29%)
Feb 08, 2013
5.563
5.571
5.481
5.522
58,422,484
-0.03(-0.61%)
Feb 07, 2013
5.774
5.774
5.532
5.556
67,590,240
-0.08(-1.33%)
Feb 06, 2013
5.631
5.713
5.590
5.631
75,287,280
-0.52(-8.49%)
Feb 04, 2013
6.252
6.262
6.149
6.153
57,683,544
-0.22(-3.43%)
Feb 01, 2013
6.375
6.399
6.303
6.371
37,009,240
+0.13(+2.13%)
Jan 31, 2013
6.248
6.269
6.184
6.238
60,340,516
-0.10(-1.56%)
Jan 30, 2013
6.395
6.416
6.255
6.337
77,876,336
-0.31(-4.72%)
Jan 29, 2013
6.648
6.672
6.532
6.651
34,569,360
-0.01(-0.10%)
Jan 28, 2013
6.784
6.794
6.655
6.658
26,567,780
-0.10(-1.51%)
Jan 25, 2013
6.699
6.890
6.675
6.760
32,711,272
+0.06(+0.87%)
Jan 24, 2013
6.689
6.736
6.636
6.702
34,392,020
+0.08(+1.18%)
Jan 23, 2013
6.672
6.702
6.603
6.624
27,598,326
-0.04(-0.56%)
Jan 22, 2013
6.549
6.675
6.521
6.661
30,796,248
-0.00(-0.05%)
Jan 18, 2013
6.730
6.798
6.641
6.665
34,058,660
-0.03(-0.51%)
Jan 17, 2013
6.774
6.784
6.685
6.699
24,553,446
-0.04(-0.61%)
Jan 16, 2013
6.689
6.747
6.661
6.740
27,544,640
-0.03(-0.45%)
Jan 15, 2013
6.784
6.812
6.723
6.771
31,966,108
+0.05(+0.71%)
Jan 14, 2013
6.880
6.912
6.699
6.723
39,716,400
-0.06(-0.86%)
Jan 11, 2013
6.771
6.815
6.723
6.781
31,508,764
-0.05(-0.70%)
Jan 10, 2013
6.735
6.870
6.655
6.829
50,255,292
+0.12(+1.83%)
Jan 09, 2013
6.675
6.767
6.651
6.706
44,292,788
-0.00(-0.05%)
Jan 08, 2013
6.743
6.760
6.607
6.709
44,432,968
-0.18(-2.63%)
Jan 07, 2013
6.852
6.907
6.829
6.890
39,444,844
-0.06(-0.88%)
Jan 04, 2013
6.870
6.996
6.815
6.951
43,097,548
+0.14(+2.00%)
Jan 03, 2013
6.702
6.880
6.672
6.815
38,637,508
+0.13(+1.89%)
Jan 02, 2013
6.699
6.709
6.607
6.689
43,998,268
+0.04(+0.67%)
Dec 31, 2012
6.457
6.650
6.385
6.644
41,663,224
+0.14(+2.10%)
Dec 28, 2012
6.487
6.568
6.450
6.508
35,834,364
-0.06(-0.99%)
Dec 27, 2012
6.607
6.634
6.450
6.573
50,271,480
-0.13(-1.93%)
Dec 26, 2012
6.846
6.914
6.682
6.702
31,666,796
-0.05(-0.76%)
Dec 24, 2012
6.767
6.805
6.713
6.754
12,628,574
-0.06(-0.90%)
Dec 21, 2012
6.774
6.856
6.757
6.815
45,541,664
-0.21(-2.96%)
Dec 20, 2012
6.871
7.040
6.870
7.023
58,220,208
+0.14(+1.98%)
Dec 19, 2012
6.829
6.969
6.805
6.887
80,260,056
+0.22(+3.33%)
Dec 18, 2012
6.586
6.692
6.569
6.665
47,798,648
+0.03(+0.51%)
Dec 17, 2012
6.552
6.646
6.535
6.631
41,612,992
-0.03(-0.41%)
Dec 14, 2012
6.579
6.723
6.545
6.658
57,286,072
+0.23(+3.50%)
Dec 13, 2012
6.521
6.566
6.402
6.433
53,068,884
-0.15(-2.28%)
Dec 12, 2012
6.583
6.620
6.513
6.583
34,762,436
-0.02(-0.26%)
Dec 11, 2012
6.586
6.639
6.566
6.600
50,058,860
+0.08(+1.20%)
Dec 10, 2012
6.409
6.542
6.375
6.521
35,200,060
+0.12(+1.95%)
Dec 07, 2012
6.313
6.429
6.279
6.397
35,295,588
+0.12(+1.99%)
Dec 06, 2012
6.276
6.313
6.225
6.272
28,484,782
+0.00(+0.05%)
Dec 05, 2012
6.194
6.310
6.173
6.269
38,936,040
+0.12(+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
.