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 (%)
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%)
Aug 01, 2013
4.746
4.797
4.695
4.763
43,119,412
+0.16(+3.37%)
Jul 31, 2013
4.614
4.665
4.527
4.608
52,477,788
-0.03(-0.66%)
Jul 30, 2013
4.763
4.773
4.614
4.638
38,169,972
-0.13(-2.69%)
Jul 29, 2013
4.871
4.885
4.716
4.766
45,323,192
-0.12(-2.42%)
Jul 26, 2013
4.932
4.932
4.817
4.885
40,508,816
-0.02(-0.41%)
Jul 25, 2013
4.817
4.912
4.793
4.905
59,442,140
+0.07(+1.47%)
Jul 24, 2013
4.945
4.984
4.770
4.834
57,714,516
-0.11(-2.25%)
Jul 23, 2013
4.861
4.972
4.851
4.945
62,568,112
+0.11(+2.23%)
Jul 22, 2013
4.753
4.885
4.739
4.837
53,646,896
+0.12(+2.58%)
Jul 19, 2013
4.746
4.806
4.699
4.716
48,896,444
-0.07(-1.41%)
Jul 18, 2013
4.706
4.824
4.706
4.783
73,062,272
+0.08(+1.80%)
Jul 17, 2013
4.641
4.733
4.628
4.699
74,944,264
+0.17(+3.64%)
Jul 16, 2013
4.530
4.540
4.456
4.533
47,642,004
+0.01(+0.22%)
Jul 15, 2013
4.425
4.547
4.408
4.523
48,663,084
+0.11(+2.61%)
Jul 12, 2013
4.415
4.547
4.378
4.408
83,225,096
-0.05(-1.14%)
Jul 11, 2013
4.310
4.489
4.248
4.459
101,154,496
+0.31(+7.40%)
Jul 10, 2013
4.148
4.226
4.135
4.152
53,578,780
+0.00(+0.00%)
Jul 09, 2013
4.175
4.168
4.098
4.152
42,173,444
+0.05(+1.32%)
Jul 08, 2013
4.165
4.182
4.084
4.098
58,648,452
-0.04(-0.98%)
Jul 05, 2013
4.351
4.375
4.064
4.138
121,614,120
-0.27(-6.13%)
Jul 03, 2013
4.233
4.500
4.226
4.408
123,096,664
+0.08(+1.87%)
Jul 02, 2013
4.473
4.506
4.236
4.327
86,558,632
-0.16(-3.61%)
Jul 01, 2013
4.516
4.543
4.429
4.489
45,594,532
-0.04(-0.89%)
Jun 28, 2013
4.516
4.557
4.432
4.530
65,282,804
-0.11(-2.40%)
Jun 27, 2013
4.638
4.679
4.594
4.641
38,840,920
+0.02(+0.51%)
Jun 26, 2013
4.591
4.685
4.567
4.618
53,168,240
+0.08(+1.79%)
Jun 25, 2013
4.628
4.635
4.476
4.537
62,175,512
+0.04(+0.83%)
Jun 24, 2013
4.543
4.564
4.375
4.500
68,092,488
-0.16(-3.48%)
Jun 21, 2013
4.709
4.719
4.614
4.662
68,319,312
-0.09(-1.92%)
Jun 20, 2013
4.756
4.891
4.689
4.753
111,974,768
-0.23(-4.61%)
Jun 19, 2013
5.158
5.222
4.959
4.983
68,451,576
-0.21(-4.10%)
Jun 18, 2013
5.175
5.256
5.145
5.195
48,956,232
-0.09(-1.66%)
Jun 17, 2013
5.347
5.388
5.216
5.283
55,708,440
+0.00(+0.00%)
Jun 14, 2013
5.496
5.503
5.263
5.283
43,659,728
-0.24(-4.40%)
Jun 13, 2013
5.297
5.552
5.287
5.526
47,510,052
+0.23(+4.34%)
Jun 12, 2013
5.516
5.540
5.260
5.297
49,817,772
-0.17(-3.15%)
Jun 11, 2013
5.445
5.543
5.368
5.469
46,702,436
-0.16(-2.76%)
Jun 10, 2013
5.618
5.655
5.562
5.624
31,281,714
+0.00(+0.00%)
Jun 07, 2013
5.658
5.739
5.591
5.624
46,409,884
-0.19(-3.31%)
Jun 06, 2013
5.733
5.820
5.719
5.817
31,174,848
+0.05(+0.82%)
Jun 05, 2013
6.013
6.033
5.770
5.770
48,112,984
-0.23(-3.88%)
Jun 04, 2013
6.084
6.091
5.961
6.003
29,315,862
-0.08(-1.39%)
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
.