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
)
15.44
-0.11 (-0.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Oct 31, 2011
9.031
9.044
8.793
8.793
68,635,160
-0.21(-2.28%)
Oct 28, 2011
8.748
9.028
8.715
8.998
67,470,720
+0.23(+2.67%)
Oct 27, 2011
8.181
8.949
8.494
8.764
78,286,792
+0.58(+7.12%)
Oct 26, 2011
8.188
8.233
7.983
8.181
43,576,636
+0.17(+2.11%)
Oct 25, 2011
8.168
8.178
7.908
8.012
53,218,600
-0.08(-1.01%)
Oct 24, 2011
7.761
8.110
7.758
8.093
51,180,132
+0.30(+3.84%)
Oct 21, 2011
7.598
7.810
7.585
7.794
37,327,608
+0.27(+3.59%)
Oct 20, 2011
7.650
7.677
7.335
7.524
54,229,520
-0.19(-2.45%)
Oct 19, 2011
7.800
7.888
7.654
7.712
36,686,056
-0.17(-2.15%)
Oct 18, 2011
7.699
7.930
7.598
7.882
42,321,284
+0.17(+2.24%)
Oct 17, 2011
8.018
8.054
7.650
7.709
39,662,660
-0.38(-4.67%)
Oct 14, 2011
8.022
8.103
7.895
8.087
33,367,446
+0.18(+2.26%)
Oct 13, 2011
7.865
7.914
7.703
7.908
40,692,216
-0.07(-0.86%)
Oct 12, 2011
7.875
8.105
7.869
7.976
39,958,612
+0.21(+2.64%)
Oct 11, 2011
7.559
7.810
7.524
7.771
37,326,244
+0.10(+1.32%)
Oct 10, 2011
7.527
7.680
7.520
7.670
34,497,532
+0.32(+4.39%)
Oct 07, 2011
7.673
7.693
7.273
7.348
52,912,436
-0.25(-3.26%)
Oct 06, 2011
7.582
7.598
7.471
7.595
73,788,888
+0.44(+6.19%)
Oct 05, 2011
7.146
7.169
7.003
7.152
58,030,004
+0.06(+0.87%)
Oct 04, 2011
6.892
7.097
6.758
7.091
66,548,628
+0.09(+1.30%)
Oct 03, 2011
7.192
7.279
6.990
6.999
58,450,412
-0.31(-4.23%)
Sep 30, 2011
7.468
7.520
7.211
7.309
65,002,480
-0.28(-3.65%)
Sep 29, 2011
7.716
7.745
7.488
7.585
43,959,848
-0.02(-0.30%)
Sep 28, 2011
7.748
7.872
7.598
7.608
46,156,248
-0.21(-2.63%)
Sep 27, 2011
8.005
8.028
7.779
7.813
50,078,824
+0.01(+0.13%)
Sep 26, 2011
7.530
7.807
7.331
7.803
51,692,388
+0.29(+3.81%)
Sep 23, 2011
7.478
7.605
7.426
7.517
51,607,984
+0.01(+0.09%)
Sep 22, 2011
7.608
7.748
7.364
7.511
62,248,560
-0.51(-6.37%)
Sep 21, 2011
8.269
8.386
8.015
8.022
49,411,920
-0.33(-3.94%)
Sep 20, 2011
8.458
8.556
8.311
8.350
33,049,826
-0.11(-1.31%)
Sep 19, 2011
8.331
8.497
8.220
8.461
40,664,344
-0.13(-1.48%)
Sep 16, 2011
8.735
8.764
8.562
8.588
40,400,748
-0.14(-1.64%)
Sep 15, 2011
8.774
8.839
8.656
8.731
30,291,078
+0.09(+1.02%)
Sep 14, 2011
8.608
8.751
8.380
8.643
38,841,036
+0.05(+0.61%)
Sep 13, 2011
8.611
8.627
8.471
8.591
36,449,612
+0.01(+0.15%)
Sep 12, 2011
8.477
8.591
8.328
8.578
46,527,316
-0.06(-0.72%)
Sep 09, 2011
8.809
8.822
8.595
8.640
47,915,576
-0.41(-4.50%)
Sep 08, 2011
8.985
9.128
8.959
9.047
31,270,044
-0.12(-1.31%)
Sep 07, 2011
9.011
9.220
8.972
9.168
27,838,312
+0.24(+2.72%)
Sep 06, 2011
8.533
8.933
8.520
8.925
42,671,060
-0.14(-1.56%)
Sep 02, 2011
9.161
9.513
8.764
9.067
74,497,592
-0.40(-4.26%)
Sep 01, 2011
9.487
9.513
9.373
9.470
54,069,764
+0.01(+0.14%)
Aug 31, 2011
9.457
9.467
9.295
9.457
41,703,740
+0.09(+0.94%)
Aug 30, 2011
9.268
9.430
9.207
9.369
37,746,120
+0.07(+0.74%)
Aug 29, 2011
9.122
9.350
9.106
9.301
27,891,010
+0.31(+3.48%)
Aug 26, 2011
8.826
9.015
8.712
8.989
41,357,808
+0.15(+1.73%)
Aug 25, 2011
9.021
9.083
8.796
8.835
54,580,020
-0.20(-2.16%)
Aug 24, 2011
8.946
9.179
8.904
9.031
48,716,372
-0.01(-0.11%)
Aug 23, 2011
8.803
9.063
8.702
9.041
51,481,976
+0.29(+3.27%)
Aug 22, 2011
9.099
9.115
8.731
8.754
49,117,076
-0.09(-1.03%)
Aug 19, 2011
8.917
9.177
8.842
8.845
58,515,920
-0.16(-1.74%)
Aug 18, 2011
9.174
9.190
8.845
9.002
75,415,608
-0.56(-5.86%)
Aug 17, 2011
9.526
9.601
9.366
9.561
38,756,332
+0.12(+1.24%)
Aug 16, 2011
9.425
9.535
9.311
9.444
48,420,608
-0.07(-0.75%)
Aug 15, 2011
9.373
9.568
9.298
9.516
56,982,220
+0.30(+3.29%)
Aug 12, 2011
9.252
9.317
9.089
9.213
49,037,528
+0.07(+0.82%)
Aug 11, 2011
9.083
9.249
7.979
9.138
79,101,392
+0.36(+4.12%)
Aug 10, 2011
8.731
9.086
8.588
8.777
85,593,056
-0.02(-0.22%)
Aug 09, 2011
8.881
8.862
8.407
8.796
65,468,368
+0.28(+3.33%)
Aug 08, 2011
8.881
9.047
8.399
8.513
105,190,312
-0.95(-10.04%)
Aug 05, 2011
9.724
9.802
9.148
9.464
103,812,592
-0.26(-2.71%)
Aug 04, 2011
10.22
10.26
9.610
9.728
123,126,688
-0.82(-7.75%)
Aug 03, 2011
10.75
10.78
10.40
10.54
56,653,044
-0.18(-1.66%)
Aug 02, 2011
10.94
10.98
10.71
10.72
38,572,944
-0.31(-2.84%)
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
.