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
Petroleo Brasileiro S.A. Petrobras ADR
(NY:
PBR-A
)
14.81
+0.11 (+0.75%)
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 (%)
May 31, 2016
4.630
4.740
4.410
4.410
14,477,355
-0.14(-3.08%)
May 27, 2016
4.670
4.550
4.550
4.550
12,822,400
-0.10(-2.15%)
May 26, 2016
4.870
4.940
4.630
4.650
8,756,890
-0.13(-2.72%)
May 25, 2016
4.850
4.950
4.730
4.780
10,572,033
+0.05(+1.06%)
May 24, 2016
4.920
4.920
4.675
4.730
8,599,218
+0.05(+1.07%)
May 23, 2016
4.770
4.830
4.670
4.680
10,623,372
-0.35(-6.96%)
May 20, 2016
5.170
5.310
5.025
5.030
8,895,510
+0.07(+1.41%)
May 19, 2016
4.980
5.020
4.750
4.960
15,104,669
-0.24(-4.62%)
May 18, 2016
5.260
5.430
5.200
5.200
12,172,654
-0.18(-3.35%)
May 17, 2016
5.470
5.570
5.315
5.380
11,042,340
-0.13(-2.36%)
May 16, 2016
5.460
5.590
5.420
5.510
12,660,800
+0.20(+3.77%)
May 13, 2016
5.590
5.680
5.290
5.310
12,348,142
-0.37(-6.51%)
May 12, 2016
5.890
5.990
5.620
5.680
16,705,829
-0.17(-2.91%)
May 11, 2016
5.960
6.030
5.700
5.850
14,845,206
+0.04(+0.69%)
May 10, 2016
5.580
5.810
5.535
5.810
6,825,237
+0.45(+8.40%)
May 09, 2016
5.580
5.580
4.880
5.360
20,466,032
-0.34(-5.96%)
May 06, 2016
5.390
5.720
5.360
5.700
11,825,707
+0.22(+4.01%)
May 05, 2016
5.780
5.790
5.375
5.480
13,536,950
-0.10(-1.79%)
May 04, 2016
5.550
5.680
5.505
5.580
11,072,290
+0.14(+2.57%)
May 03, 2016
5.600
5.605
5.400
5.440
10,415,242
-0.34(-5.88%)
May 02, 2016
5.800
5.840
5.620
5.780
10,993,467
-0.12(-2.03%)
Apr 29, 2016
5.970
6.045
5.755
5.900
14,597,208
+0.08(+1.37%)
Apr 28, 2016
5.830
6.000
5.750
5.820
17,276,380
+0.02(+0.34%)
Apr 27, 2016
5.520
5.830
5.480
5.800
15,661,582
+0.35(+6.42%)
Apr 26, 2016
5.380
5.490
5.255
5.450
13,244,175
+0.16(+3.02%)
Apr 25, 2016
5.510
5.520
5.230
5.290
14,118,001
-0.14(-2.58%)
Apr 22, 2016
5.240
5.490
5.240
5.430
12,562,462
+0.14(+2.65%)
Apr 21, 2016
5.430
5.560
5.275
5.290
10,211,217
-0.05(-0.94%)
Apr 20, 2016
5.310
5.425
5.250
5.340
12,155,079
-0.06(-1.11%)
Apr 19, 2016
5.260
5.430
5.230
5.400
11,422,527
+0.29(+5.68%)
Apr 18, 2016
5.040
5.360
5.000
5.110
10,456,022
-0.30(-5.55%)
Apr 15, 2016
5.190
5.505
5.120
5.410
14,626,621
+0.13(+2.46%)
Apr 14, 2016
5.410
5.460
5.130
5.280
15,308,872
-0.15(-2.76%)
Apr 13, 2016
5.390
5.430
5.220
5.430
22,615,880
+0.31(+6.05%)
Apr 12, 2016
4.820
5.165
4.750
5.120
13,536,913
+0.38(+8.02%)
Apr 11, 2016
4.760
4.840
4.730
4.740
9,310,051
+0.18(+3.95%)
Apr 08, 2016
4.390
4.560
4.370
4.560
6,213,938
+0.44(+10.68%)
Apr 07, 2016
4.150
4.220
4.060
4.120
7,799,138
-0.04(-0.96%)
Apr 06, 2016
4.220
4.310
4.110
4.160
9,233,499
-0.07(-1.65%)
Apr 05, 2016
4.150
4.340
4.095
4.230
4,109,029
+0.05(+1.20%)
Apr 04, 2016
4.440
4.510
4.140
4.180
9,281,553
-0.46(-9.91%)
Apr 01, 2016
4.390
4.660
4.345
4.640
6,709,452
+0.11(+2.43%)
Mar 31, 2016
4.710
4.800
4.505
4.530
10,348,740
-0.08(-1.74%)
Mar 30, 2016
4.790
4.930
4.540
4.610
16,942,978
+0.00(+0.00%)
Mar 29, 2016
4.450
4.790
4.410
4.610
13,316,095
-0.02(-0.43%)
Mar 28, 2016
4.400
4.630
4.300
4.630
10,505,610
+0.42(+9.98%)
Mar 24, 2016
4.000
4.210
4.210
4.210
7,844,400
+0.02(+0.48%)
Mar 23, 2016
4.280
4.300
4.140
4.190
7,624,668
-0.26(-5.84%)
Mar 22, 2016
4.290
4.520
4.260
4.450
7,740,614
+0.02(+0.45%)
Mar 21, 2016
4.400
4.520
4.330
4.430
10,511,124
+0.07(+1.61%)
Mar 18, 2016
4.330
4.410
4.210
4.360
12,748,895
+0.02(+0.46%)
Mar 17, 2016
4.350
4.450
4.160
4.340
16,906,282
+0.52(+13.61%)
Mar 16, 2016
3.400
3.830
3.400
3.820
7,763,715
+0.31(+8.83%)
Mar 15, 2016
3.580
3.740
3.450
3.510
11,649,708
-0.53(-13.12%)
Mar 14, 2016
4.290
4.320
4.030
4.040
14,680,169
-0.41(-9.21%)
Mar 11, 2016
4.310
4.505
4.310
4.450
13,605,345
+0.13(+3.01%)
Mar 10, 2016
4.040
4.330
3.940
4.320
25,993,896
+0.26(+6.40%)
Mar 09, 2016
4.110
4.140
3.930
4.060
19,696,998
+0.14(+3.57%)
Mar 08, 2016
3.990
4.050
3.710
3.920
23,013,344
+0.07(+1.82%)
Mar 07, 2016
3.780
3.930
3.730
3.850
29,538,924
+0.01(+0.26%)
Mar 04, 2016
3.890
3.940
3.670
3.840
24,864,046
+0.44(+12.94%)
Mar 03, 2016
3.020
3.530
2.980
3.400
19,139,112
+0.56(+19.72%)
Mar 02, 2016
2.610
2.870
2.590
2.840
9,577,148
+0.15(+5.58%)
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
.