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 28, 2008
6.461
6.615
6.364
6.565
31,140,624
-0.37(-5.33%)
Nov 26, 2008
6.170
6.944
6.054
6.935
82,422,248
+0.82(+13.44%)
Nov 25, 2008
6.377
6.411
5.869
6.113
91,518,544
+0.06(+0.98%)
Nov 24, 2008
5.693
6.229
5.693
6.054
133,226,544
+0.60(+10.98%)
Nov 21, 2008
5.467
5.580
5.016
5.455
124,185,440
+0.77(+16.47%)
Nov 20, 2008
5.424
5.499
4.618
4.684
134,046,848
-0.92(-16.35%)
Nov 19, 2008
6.217
6.370
5.574
5.599
91,341,688
-0.81(-12.66%)
Nov 18, 2008
6.703
6.853
6.135
6.411
82,286,624
-0.27(-4.08%)
Nov 17, 2008
6.646
6.957
6.505
6.684
69,226,096
-0.04(-0.61%)
Nov 14, 2008
7.001
7.242
6.687
6.725
97,783,904
-0.79(-10.48%)
Nov 13, 2008
6.947
7.533
6.308
7.512
130,506,952
+0.64(+9.36%)
Nov 12, 2008
7.524
7.527
6.700
6.869
93,844,560
-1.17(-14.55%)
Nov 11, 2008
8.233
8.339
7.806
8.038
70,310,112
-0.49(-5.77%)
Nov 10, 2008
8.888
8.998
8.198
8.530
75,177,048
+0.14(+1.64%)
Nov 07, 2008
8.151
8.496
7.913
8.392
77,137,560
+0.61(+7.77%)
Nov 06, 2008
8.483
8.518
7.593
7.787
95,151,408
-0.70(-8.20%)
Nov 05, 2008
9.070
9.396
8.402
8.483
97,205,816
-1.10(-11.51%)
Nov 04, 2008
8.518
9.678
8.512
9.587
119,158,344
+1.32(+15.97%)
Nov 03, 2008
8.305
8.430
7.979
8.267
60,038,236
-0.16(-1.93%)
Oct 31, 2008
8.026
8.650
7.878
8.430
105,016,280
-0.04(-0.48%)
Oct 30, 2008
7.976
8.543
7.966
8.471
118,619,512
+0.88(+11.61%)
Oct 29, 2008
7.038
8.026
6.963
7.590
133,612,744
+0.54(+7.60%)
Oct 28, 2008
6.580
7.054
6.132
7.054
125,931,968
+0.90(+14.56%)
Oct 27, 2008
6.493
6.690
6.126
6.157
114,084,528
-0.44(-6.70%)
Oct 24, 2008
6.524
7.138
6.317
6.599
137,830,768
-0.95(-12.62%)
Oct 23, 2008
7.198
7.869
7.010
7.552
116,722,256
+0.29(+4.06%)
Oct 22, 2008
7.794
7.907
6.803
7.258
118,537,432
-1.16(-13.75%)
Oct 21, 2008
8.556
8.878
8.167
8.414
106,113,472
-0.71(-7.77%)
Oct 20, 2008
8.574
9.192
8.574
9.123
99,089,328
+0.91(+11.03%)
Oct 17, 2008
7.878
8.969
7.628
8.217
120,787,480
+0.21(+2.58%)
Oct 16, 2008
8.098
8.386
7.211
8.010
182,076,848
+0.15(+1.91%)
Oct 15, 2008
9.449
9.487
7.809
7.860
141,938,560
-2.36(-23.07%)
Oct 14, 2008
10.97
11.20
9.668
10.22
144,624,752
-0.44(-4.15%)
Oct 13, 2008
9.230
10.71
8.715
10.66
125,866,512
+2.48(+30.27%)
Oct 10, 2008
7.913
8.822
7.446
8.182
166,388,432
-0.47(-5.40%)
Oct 09, 2008
9.860
10.27
8.634
8.650
123,017,088
-0.69(-7.35%)
Oct 08, 2008
8.317
10.07
8.298
9.336
194,116,768
-0.03(-0.37%)
Oct 07, 2008
10.88
11.14
9.371
9.371
129,296,616
-1.35(-12.60%)
Oct 06, 2008
10.29
10.76
8.835
10.72
156,451,040
-0.79(-6.86%)
Oct 03, 2008
12.26
13.03
11.47
11.51
92,036,168
-0.43(-3.57%)
Oct 02, 2008
13.00
13.00
11.60
11.94
114,802,720
-1.69(-12.42%)
Oct 01, 2008
13.72
13.76
12.76
13.63
81,486,576
-0.15(-1.07%)
Sep 30, 2008
12.85
13.78
12.80
13.78
82,305,944
+1.45(+11.80%)
Sep 29, 2008
13.75
13.75
11.60
12.32
109,789,032
-2.27(-15.57%)
Sep 26, 2008
14.59
14.65
14.10
14.60
0
-0.55(-3.64%)
Sep 25, 2008
14.82
15.24
14.58
15.15
68,708,376
+0.95(+6.67%)
Sep 24, 2008
14.35
14.69
14.11
14.20
60,329,564
+0.27(+1.94%)
Sep 23, 2008
14.96
15.15
13.62
13.93
102,730,328
-1.13(-7.49%)
Sep 22, 2008
15.17
15.67
14.84
15.06
111,857,656
+0.23(+1.52%)
Sep 19, 2008
14.47
15.68
13.79
14.84
0
+2.45(+19.80%)
Sep 18, 2008
12.76
13.49
11.96
12.38
111,720,904
+0.07(+0.54%)
Sep 17, 2008
13.04
13.19
12.09
12.32
117,758,840
-0.92(-6.92%)
Sep 16, 2008
11.84
13.37
11.40
13.23
107,862,328
+0.58(+4.61%)
Sep 15, 2008
13.11
13.56
12.62
12.65
90,649,976
-1.68(-11.71%)
Sep 12, 2008
13.58
14.38
13.47
14.33
99,702,432
+1.10(+8.34%)
Sep 11, 2008
12.20
13.32
12.12
13.22
141,224,128
+0.81(+6.49%)
Sep 10, 2008
12.19
12.66
11.57
12.42
132,339,728
+0.37(+3.04%)
Sep 09, 2008
13.06
13.10
12.01
12.05
122,208,568
-1.49(-11.00%)
Sep 08, 2008
14.76
14.81
13.45
13.54
81,294,704
-0.51(-3.62%)
Sep 05, 2008
13.89
14.14
13.36
14.05
0
-0.19(-1.34%)
Sep 04, 2008
14.94
15.03
13.99
14.24
74,669,656
-0.82(-5.45%)
Sep 03, 2008
15.28
15.64
14.73
15.06
65,156,244
-0.35(-2.26%)
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
.