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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2011
8.965
9.031
8.608
9.008
58,027,664
+0.51(+6.05%)
Nov 29, 2011
8.471
8.726
8.438
8.494
42,278,996
-0.04(-0.43%)
Nov 28, 2011
8.421
8.544
8.381
8.531
34,537,204
+0.38(+4.71%)
Nov 25, 2011
8.254
8.367
8.117
8.147
23,378,872
-0.19(-2.32%)
Nov 23, 2011
8.504
8.504
8.310
8.341
37,158,904
-0.30(-3.51%)
Nov 22, 2011
8.684
8.794
8.571
8.644
30,455,428
-0.10(-1.14%)
Nov 21, 2011
8.734
8.807
8.501
8.744
41,840,768
-0.15(-1.69%)
Nov 18, 2011
8.891
8.938
8.764
8.895
42,230,744
+0.08(+0.91%)
Nov 17, 2011
9.075
9.165
8.728
8.814
50,669,416
-0.25(-2.80%)
Nov 16, 2011
8.925
9.208
8.881
9.068
45,422,264
+0.04(+0.44%)
Nov 15, 2011
8.941
9.125
8.901
9.028
35,381,616
+0.02(+0.19%)
Nov 14, 2011
9.078
9.091
8.891
9.011
33,476,808
-0.09(-0.99%)
Nov 11, 2011
9.075
9.198
9.016
9.102
34,523,568
+0.22(+2.46%)
Nov 10, 2011
8.963
9.006
8.774
8.883
47,478,092
+0.16(+1.86%)
Nov 09, 2011
9.072
9.089
8.685
8.721
65,432,864
-0.70(-7.38%)
Nov 08, 2011
9.459
9.466
9.271
9.416
43,121,912
+0.05(+0.53%)
Nov 07, 2011
9.115
9.416
9.115
9.367
61,348,528
+0.25(+2.76%)
Nov 04, 2011
9.055
9.135
8.893
9.115
39,806,876
+0.09(+1.03%)
Nov 03, 2011
8.979
9.055
8.840
9.022
40,758,440
+0.15(+1.68%)
Nov 02, 2011
8.840
8.998
8.714
8.873
38,906,688
+0.21(+2.41%)
Nov 01, 2011
8.410
8.784
8.357
8.665
70,580,632
-0.28(-3.11%)
Oct 31, 2011
9.185
9.198
8.943
8.943
67,486,088
-0.21(-2.28%)
Oct 28, 2011
8.897
9.181
8.863
9.151
66,341,140
+0.24(+2.67%)
Oct 27, 2011
8.320
9.102
8.638
8.913
76,976,136
+0.59(+7.12%)
Oct 26, 2011
8.327
8.373
8.118
8.320
42,847,088
+0.17(+2.11%)
Oct 25, 2011
8.307
8.317
8.042
8.148
52,327,628
-0.08(-1.01%)
Oct 24, 2011
7.893
8.248
7.890
8.231
50,323,288
+0.30(+3.84%)
Oct 21, 2011
7.728
7.943
7.715
7.926
36,702,680
+0.27(+3.59%)
Oct 20, 2011
7.781
7.807
7.460
7.652
53,321,624
-0.19(-2.45%)
Oct 19, 2011
7.933
8.022
7.784
7.844
36,071,868
-0.17(-2.15%)
Oct 18, 2011
7.830
8.065
7.728
8.016
41,612,752
+0.18(+2.24%)
Oct 17, 2011
8.155
8.191
7.781
7.840
38,998,640
-0.38(-4.67%)
Oct 14, 2011
8.158
8.241
8.029
8.224
32,808,816
+0.18(+2.26%)
Oct 13, 2011
7.999
8.049
7.834
8.042
40,010,956
-0.07(-0.86%)
Oct 12, 2011
8.009
8.243
8.003
8.112
39,289,636
+0.21(+2.64%)
Oct 11, 2011
7.688
7.943
7.652
7.903
36,701,340
+0.10(+1.32%)
Oct 10, 2011
7.655
7.811
7.648
7.801
33,919,984
+0.33(+4.39%)
Oct 07, 2011
7.804
7.824
7.397
7.473
52,026,592
-0.25(-3.26%)
Oct 06, 2011
7.711
7.728
7.599
7.724
72,553,536
+0.45(+6.19%)
Oct 05, 2011
7.268
7.291
7.122
7.274
57,058,480
+0.06(+0.87%)
Oct 04, 2011
7.009
7.218
6.874
7.211
65,434,488
+0.09(+1.30%)
Oct 03, 2011
7.314
7.403
7.109
7.119
57,471,852
-0.31(-4.23%)
Sep 30, 2011
7.595
7.648
7.334
7.433
63,914,228
-0.28(-3.65%)
Sep 29, 2011
7.847
7.877
7.615
7.715
43,223,884
-0.02(-0.30%)
Sep 28, 2011
7.880
8.006
7.728
7.738
45,383,512
-0.21(-2.62%)
Sep 27, 2011
8.142
8.165
7.912
7.946
49,240,416
+0.01(+0.13%)
Sep 26, 2011
7.658
7.940
7.456
7.936
50,826,968
+0.29(+3.81%)
Sep 23, 2011
7.605
7.734
7.552
7.645
50,743,976
+0.01(+0.09%)
Sep 22, 2011
7.738
7.880
7.489
7.638
61,206,412
-0.52(-6.37%)
Sep 21, 2011
8.410
8.529
8.152
8.158
48,584,680
-0.33(-3.94%)
Sep 20, 2011
8.602
8.701
8.453
8.493
32,496,514
-0.11(-1.31%)
Sep 19, 2011
8.473
8.642
8.360
8.605
39,983,552
-0.13(-1.48%)
Sep 16, 2011
8.883
8.913
8.708
8.734
39,724,368
-0.15(-1.64%)
Sep 15, 2011
8.923
8.989
8.804
8.880
29,783,954
+0.09(+1.02%)
Sep 14, 2011
8.754
8.900
8.522
8.791
38,190,768
+0.05(+0.61%)
Sep 13, 2011
8.757
8.774
8.615
8.738
35,839,384
+0.01(+0.15%)
Sep 12, 2011
8.622
8.738
8.469
8.724
45,748,368
-0.06(-0.72%)
Sep 09, 2011
8.959
8.973
8.741
8.787
47,113,384
-0.41(-4.50%)
Sep 08, 2011
9.138
9.284
9.112
9.201
30,746,530
-0.12(-1.31%)
Sep 07, 2011
9.165
9.377
9.125
9.324
27,372,250
+0.25(+2.72%)
Sep 06, 2011
8.678
9.085
8.665
9.077
41,956,672
-0.14(-1.56%)
Sep 02, 2011
9.317
9.675
8.913
9.221
73,250,368
-0.41(-4.26%)
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
.