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 (%)
Nov 30, 2011
8.972
9.038
8.614
9.015
57,982,940
+0.51(+6.05%)
Nov 29, 2011
8.477
8.733
8.444
8.501
42,246,408
-0.04(-0.43%)
Nov 28, 2011
8.427
8.551
8.387
8.537
34,510,584
+0.38(+4.71%)
Nov 25, 2011
8.260
8.374
8.123
8.153
23,360,854
-0.19(-2.32%)
Nov 23, 2011
8.511
8.511
8.317
8.347
37,130,264
-0.30(-3.51%)
Nov 22, 2011
8.691
8.801
8.577
8.651
30,431,954
-0.10(-1.15%)
Nov 21, 2011
8.741
8.814
8.507
8.751
41,808,520
-0.15(-1.69%)
Nov 18, 2011
8.898
8.945
8.771
8.901
42,198,196
+0.08(+0.91%)
Nov 17, 2011
9.082
9.172
8.734
8.821
50,630,364
-0.25(-2.80%)
Nov 16, 2011
8.931
9.215
8.888
9.075
45,387,256
+0.04(+0.44%)
Nov 15, 2011
8.948
9.132
8.908
9.035
35,354,348
+0.02(+0.19%)
Nov 14, 2011
9.085
9.098
8.898
9.018
33,451,008
-0.09(-0.99%)
Nov 11, 2011
9.082
9.205
9.023
9.109
34,496,960
+0.22(+2.46%)
Nov 10, 2011
8.970
9.013
8.781
8.890
47,441,492
+0.16(+1.86%)
Nov 09, 2011
9.079
9.096
8.691
8.728
65,382,428
-0.70(-7.38%)
Nov 08, 2011
9.467
9.473
9.278
9.424
43,088,672
+0.05(+0.53%)
Nov 07, 2011
9.122
9.424
9.122
9.374
61,301,240
+0.25(+2.76%)
Nov 04, 2011
9.062
9.142
8.900
9.122
39,776,192
+0.09(+1.03%)
Nov 03, 2011
8.986
9.062
8.847
9.029
40,727,024
+0.15(+1.68%)
Nov 02, 2011
8.847
9.004
8.721
8.880
38,876,696
+0.21(+2.41%)
Nov 01, 2011
8.416
8.791
8.363
8.671
70,526,224
-0.28(-3.11%)
Oct 31, 2011
9.192
9.205
8.950
8.950
67,434,072
-0.21(-2.28%)
Oct 28, 2011
8.903
9.188
8.870
9.159
66,290,004
+0.24(+2.67%)
Oct 27, 2011
8.327
9.109
8.645
8.920
76,916,800
+0.59(+7.12%)
Oct 26, 2011
8.333
8.380
8.125
8.327
42,814,060
+0.17(+2.11%)
Oct 25, 2011
8.314
8.324
8.049
8.155
52,287,296
-0.08(-1.01%)
Oct 24, 2011
7.899
8.254
7.896
8.237
50,284,496
+0.30(+3.84%)
Oct 21, 2011
7.734
7.949
7.720
7.933
36,674,388
+0.28(+3.59%)
Oct 20, 2011
7.787
7.813
7.465
7.658
53,280,524
-0.19(-2.45%)
Oct 19, 2011
7.939
8.029
7.790
7.850
36,044,064
-0.17(-2.15%)
Oct 18, 2011
7.836
8.072
7.734
8.022
41,580,676
+0.18(+2.24%)
Oct 17, 2011
8.161
8.198
7.787
7.846
38,968,580
-0.38(-4.67%)
Oct 14, 2011
8.164
8.247
8.035
8.231
32,783,528
+0.18(+2.26%)
Oct 13, 2011
8.005
8.055
7.840
8.049
39,980,116
-0.07(-0.86%)
Oct 12, 2011
8.015
8.249
8.009
8.118
39,259,352
+0.21(+2.64%)
Oct 11, 2011
7.694
7.949
7.658
7.909
36,673,048
+0.10(+1.32%)
Oct 10, 2011
7.661
7.817
7.654
7.807
33,893,836
+0.33(+4.39%)
Oct 07, 2011
7.810
7.830
7.402
7.479
51,986,488
-0.25(-3.26%)
Oct 06, 2011
7.717
7.734
7.605
7.730
72,497,608
+0.45(+6.19%)
Oct 05, 2011
7.273
7.296
7.127
7.280
57,014,500
+0.06(+0.87%)
Oct 04, 2011
7.015
7.223
6.879
7.217
65,384,052
+0.09(+1.30%)
Oct 03, 2011
7.320
7.409
7.114
7.124
57,427,552
-0.31(-4.23%)
Sep 30, 2011
7.601
7.654
7.339
7.439
63,864,964
-0.28(-3.65%)
Sep 29, 2011
7.853
7.883
7.621
7.720
43,190,568
-0.02(-0.30%)
Sep 28, 2011
7.886
8.012
7.734
7.744
45,348,532
-0.21(-2.62%)
Sep 27, 2011
8.148
8.171
7.918
7.952
49,202,464
+0.01(+0.13%)
Sep 26, 2011
7.664
7.946
7.462
7.942
50,787,792
+0.29(+3.81%)
Sep 23, 2011
7.611
7.740
7.558
7.651
50,704,864
+0.01(+0.09%)
Sep 22, 2011
7.744
7.886
7.495
7.644
61,159,232
-0.52(-6.37%)
Sep 21, 2011
8.416
8.536
8.158
8.164
48,547,232
-0.33(-3.94%)
Sep 20, 2011
8.608
8.708
8.459
8.499
32,471,466
-0.11(-1.31%)
Sep 19, 2011
8.479
8.648
8.367
8.612
39,952,736
-0.13(-1.48%)
Sep 16, 2011
8.890
8.920
8.715
8.741
39,693,748
-0.15(-1.64%)
Sep 15, 2011
8.930
8.996
8.811
8.887
29,760,996
+0.09(+1.02%)
Sep 14, 2011
8.761
8.907
8.529
8.797
38,161,332
+0.05(+0.61%)
Sep 13, 2011
8.764
8.781
8.622
8.744
35,811,756
+0.01(+0.15%)
Sep 12, 2011
8.628
8.744
8.476
8.731
45,713,108
-0.06(-0.72%)
Sep 09, 2011
8.966
8.980
8.748
8.794
47,077,072
-0.41(-4.50%)
Sep 08, 2011
9.145
9.291
9.119
9.208
30,722,830
-0.12(-1.31%)
Sep 07, 2011
9.172
9.384
9.132
9.331
27,351,152
+0.25(+2.72%)
Sep 06, 2011
8.685
9.092
8.671
9.084
41,924,332
-0.14(-1.56%)
Sep 02, 2011
9.324
9.682
8.920
9.228
73,193,912
-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
.