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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
6.114
6.151
5.979
6.030
63,134,224
-0.17(-2.76%)
Nov 29, 2012
6.147
6.224
6.097
6.201
47,213,236
+0.03(+0.49%)
Nov 28, 2012
6.077
6.194
6.040
6.171
65,482,040
+0.09(+1.43%)
Nov 27, 2012
6.338
6.342
6.047
6.083
56,616,688
-0.17(-2.74%)
Nov 26, 2012
6.238
6.285
6.174
6.255
29,781,752
-0.05(-0.75%)
Nov 23, 2012
6.174
6.312
6.174
6.302
25,469,914
+0.12(+2.01%)
Nov 21, 2012
6.342
6.362
6.110
6.177
52,245,660
-0.20(-3.16%)
Nov 20, 2012
6.325
6.436
6.318
6.379
28,209,406
-0.03(-0.47%)
Nov 19, 2012
6.442
6.496
6.318
6.409
51,466,696
+0.03(+0.47%)
Nov 16, 2012
6.479
6.486
6.214
6.379
53,172,400
-0.10(-1.50%)
Nov 15, 2012
6.533
6.583
6.426
6.476
36,297,784
-0.09(-1.38%)
Nov 14, 2012
6.768
6.768
6.526
6.567
44,498,308
-0.17(-2.59%)
Nov 13, 2012
6.832
6.852
6.731
6.741
31,933,682
-0.10(-1.52%)
Nov 12, 2012
6.986
6.993
6.825
6.845
33,053,090
-0.14(-1.97%)
Nov 09, 2012
6.976
7.114
6.953
6.983
29,951,508
+0.02(+0.29%)
Nov 08, 2012
7.164
7.255
6.942
6.963
42,939,808
-0.21(-2.95%)
Nov 07, 2012
7.295
7.312
7.147
7.174
32,283,816
-0.20(-2.69%)
Nov 06, 2012
7.305
7.422
7.278
7.372
27,763,608
+0.08(+1.15%)
Nov 05, 2012
7.134
7.312
7.120
7.288
33,727,516
+0.09(+1.26%)
Nov 02, 2012
7.218
7.241
7.137
7.197
26,372,122
+0.02(+0.28%)
Nov 01, 2012
7.104
7.177
7.057
7.177
50,871,360
+0.06(+0.85%)
Oct 31, 2012
7.251
7.281
7.080
7.117
48,134,768
-0.40(-5.31%)
Oct 26, 2012
7.610
7.516
7.516
7.516
32,010,234
+0.07(+0.90%)
Oct 25, 2012
7.506
7.526
7.409
7.449
19,297,946
+0.09(+1.28%)
Oct 24, 2012
7.422
7.469
7.355
7.355
26,163,280
-0.02(-0.32%)
Oct 23, 2012
7.499
7.503
7.338
7.379
34,372,688
-0.27(-3.55%)
Oct 19, 2012
7.733
7.733
7.630
7.650
26,761,362
-0.07(-0.91%)
Oct 18, 2012
7.661
7.771
7.637
7.721
29,043,734
-0.03(-0.35%)
Oct 17, 2012
7.768
7.825
7.718
7.748
28,964,510
-0.02(-0.22%)
Oct 16, 2012
7.795
7.905
7.697
7.765
31,043,628
-0.00(-0.04%)
Oct 15, 2012
7.704
7.791
7.647
7.768
22,915,790
+0.15(+1.94%)
Oct 12, 2012
7.630
7.748
7.593
7.620
15,926,195
-0.04(-0.48%)
Oct 11, 2012
7.620
7.721
7.577
7.657
28,885,726
+0.11(+1.51%)
Oct 10, 2012
7.627
7.630
7.516
7.543
22,954,260
-0.06(-0.75%)
Oct 09, 2012
7.664
7.677
7.567
7.600
21,886,898
-0.08(-1.05%)
Oct 08, 2012
7.587
7.711
7.550
7.681
29,139,312
+0.04(+0.57%)
Oct 05, 2012
7.785
7.815
7.607
7.637
27,933,462
-0.10(-1.26%)
Oct 04, 2012
7.684
7.778
7.570
7.734
34,269,432
+0.07(+0.92%)
Oct 03, 2012
7.788
7.788
7.634
7.664
38,367,216
-0.10(-1.34%)
Oct 02, 2012
7.788
7.815
7.661
7.768
33,385,114
+0.02(+0.30%)
Oct 01, 2012
7.714
7.838
7.704
7.744
40,989,472
+0.05(+0.63%)
Sep 28, 2012
7.724
7.762
7.607
7.696
39,346,984
-0.12(-1.52%)
Sep 27, 2012
7.822
7.866
7.753
7.815
33,053,948
+0.06(+0.78%)
Sep 26, 2012
7.704
7.788
7.659
7.754
48,889,088
+0.03(+0.43%)
Sep 25, 2012
7.845
7.902
7.707
7.721
43,295,504
-0.08(-1.07%)
Sep 24, 2012
7.805
7.838
7.724
7.805
32,469,596
+0.01(+0.09%)
Sep 21, 2012
7.885
7.919
7.788
7.798
39,858,340
-0.06(-0.77%)
Sep 20, 2012
7.751
7.947
7.661
7.858
53,252,248
+0.07(+0.90%)
Sep 19, 2012
7.956
8.003
7.771
7.788
48,646,692
-0.22(-2.81%)
Sep 18, 2012
8.013
8.070
7.932
8.013
36,278,560
+0.01(+0.13%)
Sep 17, 2012
8.070
8.187
7.963
8.003
39,404,756
-0.11(-1.36%)
Sep 14, 2012
7.989
8.330
7.986
8.114
85,224,248
+0.21(+2.72%)
Sep 13, 2012
7.593
7.937
7.543
7.899
54,930,640
+0.36(+4.76%)
Sep 12, 2012
7.563
7.610
7.463
7.540
29,198,782
+0.05(+0.72%)
Sep 11, 2012
7.338
7.515
7.320
7.486
30,029,408
+0.19(+2.62%)
Sep 10, 2012
7.338
7.395
7.270
7.295
27,508,248
-0.13(-1.76%)
Sep 07, 2012
7.255
7.473
7.224
7.426
28,121,206
+0.23(+3.22%)
Sep 06, 2012
7.043
7.238
7.010
7.194
31,616,250
+0.20(+2.93%)
Sep 05, 2012
6.973
7.030
6.879
6.989
25,999,842
+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
.