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 (%)
May 30, 2014
5.127
5.134
5.016
5.020
73,964,600
-0.17(-3.29%)
May 29, 2014
5.290
5.321
5.184
5.191
37,145,732
-0.07(-1.35%)
May 28, 2014
5.212
5.294
5.134
5.262
50,483,904
+0.06(+1.09%)
May 27, 2014
5.379
5.394
5.187
5.205
37,950,088
-0.10(-1.94%)
May 23, 2014
5.315
5.308
5.308
5.308
31,566,126
+0.03(+0.61%)
May 22, 2014
5.372
5.419
5.244
5.276
38,889,384
-0.06(-1.07%)
May 21, 2014
5.205
5.390
5.205
5.333
55,255,096
+0.09(+1.70%)
May 20, 2014
5.401
5.540
5.191
5.244
80,686,608
-0.17(-3.16%)
May 19, 2014
5.397
5.440
5.333
5.415
39,181,752
-0.02(-0.46%)
May 16, 2014
5.515
5.518
5.383
5.440
39,229,204
+0.00(+0.07%)
May 15, 2014
5.515
5.547
5.411
5.436
45,776,516
-0.11(-2.05%)
May 14, 2014
5.483
5.575
5.426
5.550
43,460,420
+0.06(+1.10%)
May 13, 2014
5.479
5.589
5.444
5.490
41,050,896
+0.02(+0.39%)
May 12, 2014
5.408
5.486
5.390
5.468
33,967,908
+0.09(+1.72%)
May 09, 2014
5.379
5.493
5.340
5.376
58,037,316
-0.03(-0.53%)
May 08, 2014
5.629
5.643
5.337
5.404
73,915,584
-0.17(-3.07%)
May 07, 2014
5.454
5.623
5.358
5.575
114,135,624
+0.13(+2.35%)
May 06, 2014
5.169
5.515
5.162
5.447
113,099,888
+0.26(+5.08%)
May 05, 2014
5.184
5.262
5.120
5.184
58,503,684
-0.02(-0.34%)
May 02, 2014
5.027
5.233
5.002
5.201
89,847,176
+0.30(+6.18%)
May 01, 2014
4.927
4.959
4.856
4.899
31,681,638
-0.04(-0.86%)
Apr 30, 2014
4.995
5.034
4.931
4.942
56,422,632
-0.09(-1.84%)
Apr 29, 2014
5.006
5.191
5.002
5.034
74,900,896
+0.06(+1.22%)
Apr 28, 2014
4.774
4.995
4.714
4.974
85,305,832
+0.17(+3.48%)
Apr 25, 2014
4.838
4.845
4.705
4.806
59,118,744
-0.08(-1.68%)
Apr 24, 2014
4.924
4.931
4.813
4.888
49,770,428
+0.03(+0.66%)
Apr 23, 2014
4.817
4.877
4.764
4.856
53,597,052
+0.01(+0.29%)
Apr 22, 2014
4.942
4.981
4.803
4.842
80,410,256
-0.13(-2.65%)
Apr 21, 2014
5.027
5.038
4.877
4.974
36,829,936
-0.01(-0.29%)
Apr 17, 2014
4.774
4.988
4.988
4.988
95,828,096
+0.19(+3.85%)
Apr 16, 2014
4.774
4.853
4.703
4.803
49,535,672
+0.06(+1.20%)
Apr 15, 2014
4.945
4.949
4.621
4.746
111,556,000
-0.20(-3.96%)
Apr 14, 2014
5.020
5.039
4.902
4.942
53,896,904
-0.05(-1.07%)
Apr 11, 2014
4.799
5.002
4.796
4.995
65,010,396
+0.12(+2.41%)
Apr 10, 2014
4.963
4.985
4.863
4.877
58,298,320
-0.05(-0.94%)
Apr 09, 2014
4.860
4.995
4.781
4.924
102,029,760
-0.03(-0.65%)
Apr 08, 2014
5.223
5.294
4.877
4.956
161,338,240
-0.11(-2.11%)
Apr 07, 2014
4.867
5.112
4.835
5.063
136,990,912
+0.32(+6.84%)
Apr 04, 2014
4.835
4.867
4.724
4.739
74,616,240
+0.06(+1.29%)
Apr 03, 2014
4.731
4.753
4.571
4.678
85,862,512
-0.03(-0.68%)
Apr 02, 2014
4.562
4.793
4.535
4.710
98,694,416
+0.17(+3.71%)
Apr 01, 2014
4.528
4.566
4.463
4.542
77,722,944
+0.02(+0.53%)
Mar 31, 2014
4.542
4.542
4.466
4.518
54,832,792
-0.01(-0.23%)
Mar 28, 2014
4.459
4.542
4.401
4.528
104,744,312
+0.09(+2.01%)
Mar 27, 2014
4.250
4.477
4.243
4.439
169,086,544
+0.32(+7.67%)
Mar 26, 2014
4.174
4.226
4.095
4.123
59,647,728
-0.06(-1.40%)
Mar 25, 2014
4.123
4.205
4.112
4.181
78,658,040
+0.07(+1.67%)
Mar 24, 2014
4.006
4.136
3.989
4.112
81,196,088
+0.13(+3.28%)
Mar 21, 2014
3.865
4.035
3.865
3.982
88,568,488
+0.01(+0.17%)
Mar 20, 2014
3.762
4.004
3.726
3.975
122,484,320
+0.23(+6.15%)
Mar 19, 2014
3.652
3.831
3.635
3.745
74,705,552
+0.12(+3.22%)
Mar 18, 2014
3.518
3.676
3.518
3.628
89,335,424
+0.10(+2.82%)
Mar 17, 2014
3.566
3.597
3.504
3.528
45,532,916
-0.03(-0.96%)
Mar 14, 2014
3.570
3.604
3.539
3.563
58,123,904
-0.06(-1.61%)
Mar 13, 2014
3.728
3.741
3.597
3.621
62,214,624
-0.05(-1.40%)
Mar 12, 2014
3.673
3.714
3.642
3.673
55,757,792
+0.05(+1.42%)
Mar 11, 2014
3.664
3.704
3.607
3.621
72,686,608
-0.05(-1.31%)
Mar 10, 2014
3.752
3.752
3.614
3.669
76,861,656
-0.08(-2.02%)
Mar 07, 2014
3.831
3.837
3.707
3.745
74,616,328
-0.10(-2.50%)
Mar 06, 2014
3.817
3.899
3.817
3.841
46,363,048
+0.05(+1.45%)
Mar 05, 2014
3.827
3.879
3.779
3.786
49,998,052
-0.02(-0.63%)
Mar 04, 2014
3.824
3.841
3.779
3.810
36,919,564
+0.05(+1.28%)
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
.