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 (%)
Dec 30, 2011
8.199
8.340
8.197
8.296
20,501,388
+0.08(+1.02%)
Dec 29, 2011
8.169
8.273
8.029
8.213
35,635,000
+0.04(+0.45%)
Dec 28, 2011
8.413
8.436
8.116
8.176
39,911,008
-0.33(-3.92%)
Dec 27, 2011
8.560
8.600
8.480
8.510
20,168,206
-0.08(-0.97%)
Dec 23, 2011
8.610
8.620
8.508
8.593
19,288,238
+0.18(+2.10%)
Dec 21, 2011
8.363
8.450
8.229
8.416
34,211,664
-0.02(-0.20%)
Dec 20, 2011
8.316
8.530
8.293
8.433
43,067,984
+0.41(+5.12%)
Dec 19, 2011
8.236
8.243
7.982
8.022
33,217,874
-0.15(-1.88%)
Dec 16, 2011
8.326
8.336
8.156
8.176
50,186,996
-0.06(-0.73%)
Dec 15, 2011
8.600
8.613
8.196
8.236
43,585,740
-0.05(-0.64%)
Dec 14, 2011
8.477
8.523
8.239
8.290
47,526,464
-0.28(-3.27%)
Dec 13, 2011
8.764
8.901
8.483
8.570
52,008,268
-0.18(-2.02%)
Dec 12, 2011
8.907
8.907
8.597
8.747
53,871,552
-0.39(-4.31%)
Dec 09, 2011
8.947
9.214
8.917
9.141
30,237,708
+0.25(+2.86%)
Dec 08, 2011
9.308
9.325
8.804
8.887
57,728,504
-0.51(-5.47%)
Dec 07, 2011
9.355
9.475
9.288
9.401
40,321,376
+0.02(+0.21%)
Dec 06, 2011
9.381
9.471
9.314
9.381
35,710,640
-0.06(-0.60%)
Dec 05, 2011
9.358
9.495
9.325
9.438
49,321,400
+0.24(+2.65%)
Dec 02, 2011
9.238
9.264
9.118
9.194
44,465,184
+0.08(+0.88%)
Dec 01, 2011
9.047
9.234
9.041
9.114
45,445,224
+0.10(+1.15%)
Nov 30, 2011
8.967
9.034
8.610
9.011
58,010,544
+0.51(+6.05%)
Nov 29, 2011
8.473
8.729
8.440
8.497
42,266,520
-0.04(-0.43%)
Nov 28, 2011
8.423
8.547
8.383
8.533
34,527,016
+0.38(+4.71%)
Nov 25, 2011
8.256
8.370
8.119
8.149
23,371,974
-0.19(-2.32%)
Nov 23, 2011
8.507
8.507
8.313
8.343
37,147,940
-0.30(-3.51%)
Nov 22, 2011
8.687
8.797
8.573
8.647
30,446,442
-0.10(-1.14%)
Nov 21, 2011
8.737
8.809
8.503
8.747
41,828,424
-0.15(-1.69%)
Nov 18, 2011
8.894
8.941
8.767
8.897
42,218,284
+0.08(+0.91%)
Nov 17, 2011
9.077
9.168
8.730
8.817
50,654,468
-0.25(-2.80%)
Nov 16, 2011
8.927
9.211
8.884
9.071
45,408,864
+0.04(+0.44%)
Nov 15, 2011
8.944
9.128
8.904
9.031
35,371,176
+0.02(+0.19%)
Nov 14, 2011
9.081
9.094
8.894
9.014
33,466,932
-0.09(-0.99%)
Nov 11, 2011
9.078
9.201
9.018
9.104
34,513,384
+0.22(+2.46%)
Nov 10, 2011
8.965
9.008
8.777
8.886
47,464,080
+0.16(+1.86%)
Nov 09, 2011
9.075
9.091
8.687
8.724
65,413,560
-0.70(-7.38%)
Nov 08, 2011
9.462
9.469
9.273
9.419
43,109,188
+0.05(+0.53%)
Nov 07, 2011
9.118
9.419
9.118
9.369
61,330,428
+0.25(+2.76%)
Nov 04, 2011
9.058
9.138
8.896
9.118
39,795,132
+0.09(+1.03%)
Nov 03, 2011
8.982
9.058
8.843
9.025
40,746,416
+0.15(+1.68%)
Nov 02, 2011
8.843
9.000
8.717
8.876
38,895,208
+0.21(+2.41%)
Nov 01, 2011
8.412
8.787
8.359
8.667
70,559,800
-0.28(-3.11%)
Oct 31, 2011
9.187
9.201
8.946
8.946
67,466,176
-0.21(-2.28%)
Oct 28, 2011
8.899
9.184
8.866
9.154
66,321,564
+0.24(+2.67%)
Oct 27, 2011
8.323
9.104
8.641
8.916
76,953,424
+0.59(+7.12%)
Oct 26, 2011
8.330
8.376
8.121
8.323
42,834,444
+0.17(+2.11%)
Oct 25, 2011
8.310
8.320
8.045
8.151
52,312,188
-0.08(-1.01%)
Oct 24, 2011
7.896
8.250
7.892
8.233
50,308,436
+0.30(+3.84%)
Oct 21, 2011
7.730
7.945
7.717
7.929
36,691,852
+0.27(+3.59%)
Oct 20, 2011
7.783
7.810
7.462
7.654
53,305,892
-0.19(-2.45%)
Oct 19, 2011
7.935
8.025
7.786
7.846
36,061,224
-0.17(-2.15%)
Oct 18, 2011
7.833
8.068
7.730
8.018
41,600,472
+0.18(+2.24%)
Oct 17, 2011
8.157
8.194
7.783
7.843
38,987,132
-0.38(-4.67%)
Oct 14, 2011
8.161
8.243
8.031
8.227
32,799,136
+0.18(+2.26%)
Oct 13, 2011
8.002
8.051
7.836
8.045
39,999,152
-0.07(-0.86%)
Oct 12, 2011
8.012
8.245
8.005
8.114
39,278,044
+0.21(+2.64%)
Oct 11, 2011
7.690
7.945
7.654
7.906
36,690,508
+0.10(+1.32%)
Oct 10, 2011
7.657
7.813
7.651
7.803
33,909,972
+0.33(+4.39%)
Oct 07, 2011
7.806
7.826
7.399
7.475
52,011,240
-0.25(-3.26%)
Oct 06, 2011
7.713
7.730
7.601
7.727
72,532,128
+0.45(+6.19%)
Oct 05, 2011
7.270
7.293
7.124
7.276
57,041,644
+0.06(+0.87%)
Oct 04, 2011
7.011
7.220
6.876
7.213
65,415,184
+0.09(+1.30%)
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
.