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
)
15.00
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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
6.220
6.257
6.083
6.134
62,058,936
-0.17(-2.76%)
Nov 29, 2012
6.254
6.332
6.203
6.308
46,409,112
+0.03(+0.49%)
Nov 28, 2012
6.182
6.301
6.144
6.278
64,366,764
+0.09(+1.43%)
Nov 27, 2012
6.448
6.452
6.151
6.189
55,652,404
-0.17(-2.74%)
Nov 26, 2012
6.346
6.394
6.281
6.363
29,274,516
-0.05(-0.75%)
Nov 23, 2012
6.281
6.421
6.281
6.411
25,036,118
+0.13(+2.01%)
Nov 21, 2012
6.452
6.472
6.216
6.284
51,355,824
-0.20(-3.16%)
Nov 20, 2012
6.435
6.547
6.428
6.489
27,728,950
-0.03(-0.47%)
Nov 19, 2012
6.554
6.609
6.428
6.520
50,590,128
+0.03(+0.47%)
Nov 16, 2012
6.592
6.598
6.322
6.489
52,266,780
-0.10(-1.50%)
Nov 15, 2012
6.646
6.697
6.537
6.588
35,679,568
-0.09(-1.38%)
Nov 14, 2012
6.885
6.885
6.639
6.680
43,740,424
-0.18(-2.59%)
Nov 13, 2012
6.950
6.971
6.848
6.858
31,389,794
-0.11(-1.52%)
Nov 12, 2012
7.107
7.114
6.943
6.964
32,490,138
-0.14(-1.97%)
Nov 09, 2012
7.097
7.237
7.073
7.104
29,441,382
+0.02(+0.29%)
Nov 08, 2012
7.288
7.380
7.063
7.083
42,208,464
-0.22(-2.95%)
Nov 07, 2012
7.421
7.438
7.271
7.298
31,733,966
-0.20(-2.69%)
Nov 06, 2012
7.431
7.551
7.404
7.500
27,290,744
+0.09(+1.15%)
Nov 05, 2012
7.257
7.438
7.244
7.414
33,153,076
+0.09(+1.26%)
Nov 02, 2012
7.343
7.367
7.261
7.322
25,922,958
+0.02(+0.28%)
Nov 01, 2012
7.227
7.302
7.179
7.302
50,004,932
+0.06(+0.85%)
Oct 31, 2012
7.377
7.408
7.203
7.240
47,314,948
-0.41(-5.31%)
Oct 26, 2012
7.742
7.646
7.646
7.646
31,465,044
+0.07(+0.90%)
Oct 25, 2012
7.636
7.657
7.537
7.578
18,969,268
+0.10(+1.28%)
Oct 24, 2012
7.551
7.599
7.483
7.483
25,717,674
-0.02(-0.32%)
Oct 23, 2012
7.629
7.633
7.466
7.506
33,787,264
-0.28(-3.55%)
Oct 19, 2012
7.867
7.867
7.763
7.783
26,305,570
-0.07(-0.91%)
Oct 18, 2012
7.793
7.906
7.769
7.855
28,549,068
-0.03(-0.35%)
Oct 17, 2012
7.902
7.961
7.851
7.882
28,471,194
-0.02(-0.22%)
Oct 16, 2012
7.930
8.042
7.831
7.899
30,514,900
-0.00(-0.04%)
Oct 15, 2012
7.838
7.926
7.780
7.902
22,525,494
+0.15(+1.94%)
Oct 12, 2012
7.763
7.882
7.725
7.752
15,654,944
-0.04(-0.48%)
Oct 11, 2012
7.752
7.855
7.708
7.790
28,393,750
+0.12(+1.51%)
Oct 10, 2012
7.759
7.763
7.646
7.674
22,563,310
-0.06(-0.75%)
Oct 09, 2012
7.797
7.810
7.698
7.732
21,514,126
-0.08(-1.05%)
Oct 08, 2012
7.718
7.844
7.681
7.814
28,643,018
+0.04(+0.57%)
Oct 05, 2012
7.920
7.951
7.739
7.769
27,457,706
-0.10(-1.26%)
Oct 04, 2012
7.817
7.913
7.701
7.868
33,685,764
+0.07(+0.92%)
Oct 03, 2012
7.923
7.923
7.766
7.797
37,713,752
-0.11(-1.34%)
Oct 02, 2012
7.923
7.950
7.793
7.902
32,816,506
+0.02(+0.30%)
Oct 01, 2012
7.848
7.974
7.838
7.879
40,291,348
+0.05(+0.63%)
Sep 28, 2012
7.858
7.897
7.739
7.829
38,676,836
-0.12(-1.52%)
Sep 27, 2012
7.957
8.002
7.887
7.950
32,490,982
+0.06(+0.78%)
Sep 26, 2012
7.838
7.923
7.792
7.889
48,056,424
+0.03(+0.43%)
Sep 25, 2012
7.981
8.039
7.841
7.855
42,558,104
-0.09(-1.07%)
Sep 24, 2012
7.940
7.974
7.858
7.940
31,916,582
+0.01(+0.09%)
Sep 21, 2012
8.022
8.056
7.923
7.933
39,179,484
-0.06(-0.77%)
Sep 20, 2012
7.885
8.085
7.793
7.995
52,345,268
+0.07(+0.90%)
Sep 19, 2012
8.094
8.141
7.906
7.923
47,818,156
-0.23(-2.81%)
Sep 18, 2012
8.152
8.210
8.070
8.152
35,660,672
+0.01(+0.13%)
Sep 17, 2012
8.210
8.329
8.100
8.141
38,733,624
-0.11(-1.36%)
Sep 14, 2012
8.128
8.474
8.124
8.254
83,772,728
+0.22(+2.72%)
Sep 13, 2012
7.725
8.075
7.674
8.036
53,995,076
+0.37(+4.76%)
Sep 12, 2012
7.694
7.742
7.592
7.670
28,701,476
+0.05(+0.72%)
Sep 11, 2012
7.466
7.645
7.447
7.616
29,517,954
+0.19(+2.62%)
Sep 10, 2012
7.466
7.524
7.396
7.421
27,039,734
-0.13(-1.76%)
Sep 07, 2012
7.380
7.602
7.349
7.554
27,642,254
+0.24(+3.22%)
Sep 06, 2012
7.165
7.363
7.131
7.319
31,077,770
+0.21(+2.93%)
Sep 05, 2012
7.093
7.151
6.998
7.111
25,557,020
+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
.