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, 2012
6.223
6.260
6.086
6.137
62,029,400
-0.17(-2.76%)
Nov 29, 2012
6.257
6.335
6.205
6.311
46,387,024
+0.03(+0.49%)
Nov 28, 2012
6.185
6.304
6.147
6.281
64,336,132
+0.09(+1.43%)
Nov 27, 2012
6.451
6.455
6.154
6.192
55,625,920
-0.17(-2.74%)
Nov 26, 2012
6.349
6.397
6.284
6.366
29,260,584
-0.05(-0.75%)
Nov 23, 2012
6.284
6.424
6.284
6.414
25,024,202
+0.13(+2.01%)
Nov 21, 2012
6.455
6.475
6.219
6.287
51,331,384
-0.20(-3.16%)
Nov 20, 2012
6.438
6.550
6.431
6.492
27,715,754
-0.03(-0.47%)
Nov 19, 2012
6.557
6.612
6.431
6.523
50,566,048
+0.03(+0.47%)
Nov 16, 2012
6.595
6.602
6.325
6.492
52,241,904
-0.10(-1.50%)
Nov 15, 2012
6.649
6.701
6.540
6.591
35,662,588
-0.09(-1.38%)
Nov 14, 2012
6.888
6.888
6.643
6.684
43,719,608
-0.18(-2.59%)
Nov 13, 2012
6.953
6.974
6.851
6.861
31,374,856
-0.11(-1.52%)
Nov 12, 2012
7.110
7.117
6.947
6.967
32,474,676
-0.14(-1.97%)
Nov 09, 2012
7.100
7.240
7.076
7.107
29,427,370
+0.02(+0.29%)
Nov 08, 2012
7.292
7.384
7.066
7.087
42,188,376
-0.22(-2.95%)
Nov 07, 2012
7.425
7.442
7.274
7.302
31,718,862
-0.20(-2.69%)
Nov 06, 2012
7.435
7.554
7.408
7.503
27,277,756
+0.09(+1.15%)
Nov 05, 2012
7.261
7.442
7.247
7.418
33,137,296
+0.09(+1.26%)
Nov 02, 2012
7.346
7.370
7.264
7.326
25,910,620
+0.02(+0.28%)
Nov 01, 2012
7.230
7.305
7.182
7.305
49,981,132
+0.06(+0.85%)
Oct 31, 2012
7.380
7.411
7.206
7.244
47,292,428
-0.41(-5.31%)
Oct 26, 2012
7.746
7.650
7.650
7.650
31,450,068
+0.07(+0.90%)
Oct 25, 2012
7.640
7.660
7.541
7.582
18,960,240
+0.10(+1.28%)
Oct 24, 2012
7.554
7.602
7.486
7.486
25,705,434
-0.02(-0.32%)
Oct 23, 2012
7.633
7.636
7.469
7.510
33,771,184
-0.28(-3.55%)
Oct 19, 2012
7.870
7.870
7.766
7.787
26,293,050
-0.07(-0.91%)
Oct 18, 2012
7.797
7.910
7.773
7.858
28,535,480
-0.03(-0.35%)
Oct 17, 2012
7.906
7.964
7.855
7.886
28,457,644
-0.02(-0.22%)
Oct 16, 2012
7.934
8.046
7.835
7.903
30,500,376
-0.00(-0.04%)
Oct 15, 2012
7.841
7.930
7.783
7.906
22,514,772
+0.15(+1.94%)
Oct 12, 2012
7.766
7.886
7.729
7.756
15,647,493
-0.04(-0.48%)
Oct 11, 2012
7.756
7.858
7.712
7.794
28,380,238
+0.12(+1.51%)
Oct 10, 2012
7.763
7.766
7.650
7.677
22,552,570
-0.06(-0.75%)
Oct 09, 2012
7.800
7.814
7.701
7.735
21,503,886
-0.08(-1.05%)
Oct 08, 2012
7.722
7.848
7.684
7.817
28,629,386
+0.04(+0.57%)
Oct 05, 2012
7.923
7.955
7.742
7.773
27,444,638
-0.10(-1.26%)
Oct 04, 2012
7.821
7.916
7.705
7.872
33,669,732
+0.07(+0.92%)
Oct 03, 2012
7.927
7.927
7.770
7.800
37,695,804
-0.11(-1.34%)
Oct 02, 2012
7.927
7.954
7.797
7.906
32,800,888
+0.02(+0.30%)
Oct 01, 2012
7.852
7.978
7.841
7.882
40,272,172
+0.05(+0.63%)
Sep 28, 2012
7.862
7.900
7.742
7.833
38,658,428
-0.12(-1.52%)
Sep 27, 2012
7.961
8.006
7.891
7.954
32,475,518
+0.06(+0.78%)
Sep 26, 2012
7.841
7.927
7.795
7.893
48,033,552
+0.03(+0.43%)
Sep 25, 2012
7.985
8.043
7.845
7.858
42,537,852
-0.09(-1.07%)
Sep 24, 2012
7.944
7.978
7.862
7.944
31,901,392
+0.01(+0.09%)
Sep 21, 2012
8.026
8.060
7.927
7.937
39,160,836
-0.06(-0.77%)
Sep 20, 2012
7.889
8.089
7.797
7.998
52,320,356
+0.07(+0.90%)
Sep 19, 2012
8.097
8.145
7.910
7.927
47,795,396
-0.23(-2.81%)
Sep 18, 2012
8.156
8.214
8.074
8.156
35,643,700
+0.01(+0.13%)
Sep 17, 2012
8.214
8.333
8.104
8.145
38,715,192
-0.11(-1.36%)
Sep 14, 2012
8.132
8.478
8.128
8.258
83,732,864
+0.22(+2.72%)
Sep 13, 2012
7.729
8.079
7.677
8.039
53,969,376
+0.37(+4.76%)
Sep 12, 2012
7.698
7.746
7.595
7.674
28,687,816
+0.05(+0.72%)
Sep 11, 2012
7.469
7.648
7.450
7.619
29,503,906
+0.19(+2.62%)
Sep 10, 2012
7.469
7.527
7.399
7.425
27,026,864
-0.13(-1.76%)
Sep 07, 2012
7.384
7.606
7.353
7.558
27,629,098
+0.24(+3.22%)
Sep 06, 2012
7.169
7.367
7.134
7.322
31,062,978
+0.21(+2.93%)
Sep 05, 2012
7.097
7.155
7.001
7.114
25,544,856
+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
.