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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2008
7.891
8.505
7.746
8.289
106,804,376
-0.04(-0.48%)
Oct 30, 2008
7.842
8.400
7.833
8.329
120,639,232
+0.87(+11.61%)
Oct 29, 2008
6.920
7.891
6.846
7.463
135,887,744
+0.53(+7.60%)
Oct 28, 2008
6.470
6.936
6.029
6.936
128,076,192
+0.88(+14.56%)
Oct 27, 2008
6.384
6.578
6.023
6.054
116,027,032
-0.43(-6.70%)
Oct 24, 2008
6.415
7.019
6.211
6.489
140,177,600
-0.94(-12.62%)
Oct 23, 2008
7.078
7.737
6.893
7.426
118,709,672
+0.29(+4.06%)
Oct 22, 2008
7.663
7.774
6.689
7.136
120,555,760
-1.14(-13.75%)
Oct 21, 2008
8.412
8.730
8.030
8.274
107,920,256
-0.70(-7.77%)
Oct 20, 2008
8.431
9.038
8.431
8.970
100,776,504
+0.89(+11.03%)
Oct 17, 2008
7.746
8.819
7.500
8.079
122,844,112
+0.20(+2.58%)
Oct 16, 2008
7.962
8.246
7.090
7.876
185,177,056
+0.15(+1.91%)
Oct 15, 2008
9.291
9.328
7.679
7.728
144,355,328
-2.32(-23.07%)
Oct 14, 2008
10.78
11.01
9.507
10.05
147,087,264
-0.43(-4.15%)
Oct 13, 2008
9.075
10.53
8.569
10.48
128,009,624
+2.44(+30.27%)
Oct 10, 2008
7.780
8.674
7.321
8.045
169,221,504
-0.46(-5.40%)
Oct 09, 2008
9.695
10.10
8.489
8.505
125,111,680
-0.68(-7.35%)
Oct 08, 2008
8.178
9.898
8.159
9.180
197,421,968
-0.03(-0.37%)
Oct 07, 2008
10.70
10.96
9.214
9.214
131,498,128
-1.33(-12.60%)
Oct 06, 2008
10.11
10.58
8.687
10.54
159,114,912
-0.78(-6.86%)
Oct 03, 2008
12.06
12.81
11.28
11.32
93,603,256
-0.42(-3.57%)
Oct 02, 2008
12.78
12.78
11.41
11.74
116,757,456
-1.66(-12.42%)
Oct 01, 2008
13.49
13.53
12.54
13.40
82,874,040
-0.14(-1.07%)
Sep 30, 2008
12.64
13.55
12.58
13.55
83,707,360
+1.43(+11.80%)
Sep 29, 2008
13.52
13.52
11.41
12.12
111,658,392
-2.23(-15.57%)
Sep 26, 2008
14.34
14.40
13.87
14.35
0
-0.54(-3.64%)
Sep 25, 2008
14.57
14.99
14.34
14.89
69,878,264
+0.93(+6.67%)
Sep 24, 2008
14.11
14.44
13.87
13.96
61,356,784
+0.27(+1.94%)
Sep 23, 2008
14.71
14.89
13.39
13.70
104,479,504
-1.11(-7.49%)
Sep 22, 2008
14.92
15.41
14.59
14.81
113,762,240
+0.22(+1.52%)
Sep 19, 2008
14.23
15.41
13.56
14.59
0
+2.41(+19.80%)
Sep 18, 2008
12.55
13.26
11.76
12.18
113,623,160
+0.06(+0.54%)
Sep 17, 2008
12.83
12.97
11.88
12.11
119,763,904
-0.90(-6.92%)
Sep 16, 2008
11.64
13.15
11.21
13.01
109,698,880
+0.57(+4.61%)
Sep 15, 2008
12.89
13.34
12.41
12.44
92,193,464
-1.65(-11.71%)
Sep 12, 2008
13.35
14.14
13.25
14.09
101,400,048
+1.08(+8.34%)
Sep 11, 2008
12.00
13.10
11.91
13.00
143,628,736
+0.79(+6.49%)
Sep 10, 2008
11.98
12.45
11.37
12.21
134,593,056
+0.36(+3.04%)
Sep 09, 2008
12.84
12.88
11.81
11.85
124,289,400
-1.46(-11.00%)
Sep 08, 2008
14.51
14.56
13.22
13.31
82,678,896
-0.50(-3.62%)
Sep 05, 2008
13.65
13.90
13.14
13.81
0
-0.19(-1.34%)
Sep 04, 2008
14.69
14.78
13.75
14.00
75,941,048
-0.81(-5.45%)
Sep 03, 2008
15.03
15.38
14.49
14.81
66,265,652
-0.34(-2.26%)
Sep 02, 2008
15.37
15.58
15.01
15.15
72,703,576
-1.11(-6.81%)
Aug 29, 2008
16.53
16.63
16.13
16.26
0
-0.10(-0.60%)
Aug 28, 2008
16.75
16.80
16.16
16.36
36,013,880
-0.04(-0.26%)
Aug 27, 2008
16.32
16.48
16.14
16.40
33,530,938
+0.51(+3.22%)
Aug 26, 2008
15.75
16.13
15.75
15.89
38,716,548
+0.02(+0.12%)
Aug 25, 2008
16.29
16.34
15.72
15.87
34,655,320
-0.42(-2.56%)
Aug 22, 2008
16.74
16.77
16.08
16.29
39,557,096
-0.38(-2.27%)
Aug 21, 2008
16.38
16.78
16.37
16.66
60,206,736
+0.74(+4.65%)
Aug 20, 2008
15.64
16.13
15.57
15.92
66,699,324
+0.60(+3.94%)
Aug 19, 2008
14.37
15.44
14.36
15.32
62,426,760
+0.59(+4.04%)
Aug 18, 2008
15.34
15.38
14.62
14.73
41,986,552
-0.29(-1.95%)
Aug 15, 2008
15.34
15.44
14.95
15.02
0
-0.60(-3.87%)
Aug 14, 2008
15.92
16.03
15.37
15.62
52,911,504
-0.28(-1.76%)
Aug 13, 2008
14.95
16.07
14.94
15.90
65,149,664
+0.67(+4.37%)
Aug 12, 2008
15.36
15.75
15.23
15.24
55,487,576
-0.00(-0.02%)
Aug 11, 2008
15.90
15.96
15.04
15.24
62,707,048
-0.50(-3.17%)
Aug 08, 2008
15.72
15.85
15.44
15.74
48,421,068
-0.32(-2.01%)
Aug 07, 2008
16.08
16.51
15.94
16.06
52,416,924
+0.10(+0.62%)
Aug 06, 2008
15.58
16.25
15.57
15.96
49,382,832
+0.48(+3.11%)
Aug 05, 2008
15.81
16.11
15.26
15.48
62,371,376
-0.45(-2.82%)
Aug 04, 2008
16.43
16.54
15.72
15.93
53,919,616
-0.85(-5.09%)
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
.