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, 2012
6.218
6.255
6.081
6.132
62,077,256
-0.17(-2.76%)
Nov 29, 2012
6.252
6.330
6.201
6.306
46,422,812
+0.03(+0.49%)
Nov 28, 2012
6.180
6.300
6.143
6.276
64,385,764
+0.09(+1.43%)
Nov 27, 2012
6.446
6.450
6.149
6.187
55,668,832
-0.17(-2.74%)
Nov 26, 2012
6.344
6.392
6.279
6.361
29,283,158
-0.05(-0.75%)
Nov 23, 2012
6.279
6.419
6.279
6.409
25,043,508
+0.13(+2.01%)
Nov 21, 2012
6.450
6.470
6.214
6.283
51,370,984
-0.20(-3.16%)
Nov 20, 2012
6.433
6.545
6.426
6.487
27,737,136
-0.03(-0.47%)
Nov 19, 2012
6.552
6.607
6.426
6.518
50,605,060
+0.03(+0.47%)
Nov 16, 2012
6.590
6.596
6.320
6.487
52,282,208
-0.10(-1.50%)
Nov 15, 2012
6.644
6.696
6.535
6.586
35,690,100
-0.09(-1.38%)
Nov 14, 2012
6.883
6.883
6.637
6.678
43,753,336
-0.18(-2.59%)
Nov 13, 2012
6.948
6.969
6.846
6.856
31,399,060
-0.11(-1.52%)
Nov 12, 2012
7.105
7.112
6.941
6.962
32,499,728
-0.14(-1.97%)
Nov 09, 2012
7.095
7.235
7.071
7.102
29,450,072
+0.02(+0.29%)
Nov 08, 2012
7.286
7.378
7.061
7.081
42,220,924
-0.21(-2.95%)
Nov 07, 2012
7.419
7.436
7.269
7.296
31,743,332
-0.20(-2.69%)
Nov 06, 2012
7.429
7.549
7.402
7.497
27,298,800
+0.09(+1.15%)
Nov 05, 2012
7.255
7.436
7.242
7.412
33,162,862
+0.09(+1.26%)
Nov 02, 2012
7.340
7.364
7.259
7.320
25,930,610
+0.02(+0.28%)
Nov 01, 2012
7.224
7.300
7.177
7.300
50,019,692
+0.06(+0.85%)
Oct 31, 2012
7.375
7.405
7.201
7.238
47,328,912
-0.41(-5.31%)
Oct 26, 2012
7.740
7.644
7.644
7.644
31,474,332
+0.07(+0.90%)
Oct 25, 2012
7.634
7.654
7.535
7.576
18,974,868
+0.10(+1.28%)
Oct 24, 2012
7.549
7.596
7.480
7.480
25,725,264
-0.02(-0.32%)
Oct 23, 2012
7.627
7.631
7.463
7.504
33,797,236
-0.28(-3.55%)
Oct 19, 2012
7.864
7.864
7.760
7.781
26,313,334
-0.07(-0.91%)
Oct 18, 2012
7.791
7.904
7.767
7.852
28,557,494
-0.03(-0.35%)
Oct 17, 2012
7.900
7.958
7.849
7.880
28,479,598
-0.02(-0.22%)
Oct 16, 2012
7.927
8.040
7.828
7.897
30,523,908
-0.00(-0.04%)
Oct 15, 2012
7.835
7.924
7.777
7.900
22,532,142
+0.15(+1.94%)
Oct 12, 2012
7.760
7.880
7.723
7.750
15,659,565
-0.04(-0.48%)
Oct 11, 2012
7.750
7.852
7.706
7.788
28,402,132
+0.12(+1.51%)
Oct 10, 2012
7.757
7.760
7.644
7.671
22,569,970
-0.06(-0.75%)
Oct 09, 2012
7.794
7.808
7.695
7.730
21,520,476
-0.08(-1.05%)
Oct 08, 2012
7.716
7.842
7.678
7.811
28,651,474
+0.04(+0.57%)
Oct 05, 2012
7.917
7.948
7.736
7.767
27,465,810
-0.10(-1.26%)
Oct 04, 2012
7.815
7.910
7.699
7.866
33,695,704
+0.07(+0.92%)
Oct 03, 2012
7.921
7.921
7.764
7.794
37,724,884
-0.11(-1.34%)
Oct 02, 2012
7.921
7.948
7.791
7.900
32,826,194
+0.02(+0.30%)
Oct 01, 2012
7.846
7.972
7.835
7.876
40,303,240
+0.05(+0.63%)
Sep 28, 2012
7.856
7.894
7.736
7.827
38,688,252
-0.12(-1.52%)
Sep 27, 2012
7.955
8.000
7.885
7.948
32,500,572
+0.06(+0.78%)
Sep 26, 2012
7.835
7.921
7.789
7.886
48,070,608
+0.03(+0.43%)
Sep 25, 2012
7.979
8.037
7.839
7.852
42,570,668
-0.09(-1.07%)
Sep 24, 2012
7.938
7.972
7.856
7.938
31,926,004
+0.01(+0.09%)
Sep 21, 2012
8.020
8.054
7.921
7.931
39,191,048
-0.06(-0.77%)
Sep 20, 2012
7.883
8.083
7.791
7.992
52,360,720
+0.07(+0.90%)
Sep 19, 2012
8.091
8.139
7.904
7.921
47,832,268
-0.23(-2.81%)
Sep 18, 2012
8.149
8.207
8.067
8.149
35,671,200
+0.01(+0.13%)
Sep 17, 2012
8.207
8.327
8.098
8.139
38,745,056
-0.11(-1.36%)
Sep 14, 2012
8.125
8.472
8.122
8.252
83,797,456
+0.22(+2.72%)
Sep 13, 2012
7.723
8.072
7.671
8.033
54,011,012
+0.37(+4.76%)
Sep 12, 2012
7.692
7.740
7.590
7.668
28,709,948
+0.05(+0.72%)
Sep 11, 2012
7.463
7.643
7.445
7.613
29,526,668
+0.19(+2.62%)
Sep 10, 2012
7.463
7.521
7.393
7.419
27,047,714
-0.13(-1.76%)
Sep 07, 2012
7.378
7.600
7.347
7.552
27,650,412
+0.24(+3.22%)
Sep 06, 2012
7.163
7.361
7.129
7.317
31,086,942
+0.21(+2.93%)
Sep 05, 2012
7.091
7.149
6.996
7.108
25,564,562
+0.05(+0.77%)
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
.