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 (%)
Feb 27, 2009
8.455
8.963
8.314
8.693
0
-0.08(-0.93%)
Feb 26, 2009
8.791
9.054
8.700
8.775
91,275,736
+0.24(+2.79%)
Feb 25, 2009
8.386
8.762
8.110
8.537
110,739,736
+0.13(+1.53%)
Feb 24, 2009
7.925
8.477
7.844
8.408
85,675,312
+0.58(+7.41%)
Feb 23, 2009
8.483
8.552
7.791
7.828
76,259,944
-0.50(-5.99%)
Feb 20, 2009
8.233
8.452
8.044
8.327
96,009,464
-0.23(-2.71%)
Feb 19, 2009
8.606
8.794
8.512
8.559
78,764,864
+0.15(+1.79%)
Feb 18, 2009
8.809
8.828
8.264
8.408
96,262,640
-0.29(-3.35%)
Feb 17, 2009
9.063
9.076
8.643
8.700
90,734,024
-0.70(-7.41%)
Feb 13, 2009
9.186
9.518
9.186
9.396
91,049,824
+0.16(+1.70%)
Feb 12, 2009
8.841
9.264
8.697
9.239
91,484,920
+0.08(+0.86%)
Feb 11, 2009
9.255
9.462
8.878
9.161
97,365,240
+0.17(+1.85%)
Feb 10, 2009
9.505
9.750
8.844
8.994
121,534,736
-0.48(-5.09%)
Feb 09, 2009
9.433
9.813
9.330
9.477
110,885,176
+0.14(+1.48%)
Feb 06, 2009
8.715
9.385
8.703
9.339
102,528,184
+0.53(+6.05%)
Feb 05, 2009
8.449
8.813
8.233
8.806
95,885,792
+0.26(+3.08%)
Feb 04, 2009
8.590
8.888
8.371
8.543
81,910,744
+0.12(+1.38%)
Feb 03, 2009
8.167
8.502
8.066
8.427
59,560,268
+0.30(+3.70%)
Feb 02, 2009
7.919
8.239
7.872
8.126
61,137,408
-0.09(-1.07%)
Jan 30, 2009
8.345
8.490
8.182
8.214
0
-0.01(-0.11%)
Jan 29, 2009
8.220
8.367
8.107
8.223
80,372,872
-0.14(-1.69%)
Jan 28, 2009
7.916
8.499
7.916
8.364
107,637,496
+0.71(+9.25%)
Jan 27, 2009
7.740
7.812
7.537
7.656
60,212,816
-0.01(-0.12%)
Jan 26, 2009
7.668
7.976
7.540
7.665
64,376,004
-0.04(-0.53%)
Jan 23, 2009
7.233
7.831
7.185
7.706
71,611,784
+0.09(+1.19%)
Jan 22, 2009
7.634
7.728
7.320
7.615
80,673,896
-0.27(-3.42%)
Jan 21, 2009
7.490
7.932
7.386
7.885
83,674,288
+0.67(+9.30%)
Jan 20, 2009
7.675
7.737
7.179
7.214
70,554,784
-0.62(-7.92%)
Jan 16, 2009
7.900
7.960
7.587
7.834
83,540,576
+0.18(+2.33%)
Jan 15, 2009
7.399
7.728
6.966
7.656
101,487,232
+0.36(+4.94%)
Jan 14, 2009
7.593
7.675
7.185
7.295
79,876,328
-0.59(-7.48%)
Jan 13, 2009
7.662
8.113
7.643
7.885
62,703,292
+0.13(+1.62%)
Jan 12, 2009
8.151
8.201
7.662
7.759
65,928,984
-0.69(-8.16%)
Jan 09, 2009
8.603
8.681
8.223
8.449
50,979,296
-0.04(-0.48%)
Jan 08, 2009
8.126
8.527
7.972
8.490
64,744,828
+0.36(+4.43%)
Jan 07, 2009
8.468
8.508
8.023
8.129
62,872,544
-0.71(-8.02%)
Jan 06, 2009
8.756
8.982
8.568
8.838
99,759,696
+0.39(+4.64%)
Jan 05, 2009
8.010
8.671
8.010
8.446
83,795,944
+0.31(+3.78%)
Jan 02, 2009
7.596
8.233
7.590
8.139
0
+0.46(+6.00%)
Jan 01, 2009
7.374
7.791
7.323
7.678
0
+0.00(+0.00%)
Dec 31, 2008
7.374
7.791
7.323
7.678
38,158,400
+0.24(+3.20%)
Dec 30, 2008
6.919
7.443
6.919
7.439
40,980,868
+0.42(+5.94%)
Dec 29, 2008
7.132
7.173
6.850
7.022
34,257,916
-0.05(-0.67%)
Dec 26, 2008
6.963
7.129
6.900
7.069
19,989,292
+0.08(+1.17%)
Dec 24, 2008
6.894
7.038
6.725
6.988
16,483,825
+0.18(+2.67%)
Dec 23, 2008
6.954
7.051
6.759
6.806
50,105,652
-0.05(-0.73%)
Dec 22, 2008
7.342
7.430
6.731
6.856
62,733,004
-0.48(-6.54%)
Dec 19, 2008
7.389
7.552
7.185
7.336
62,452,200
+0.10(+1.43%)
Dec 18, 2008
7.838
7.847
7.107
7.233
93,278,672
-0.51(-6.64%)
Dec 17, 2008
7.750
8.088
7.690
7.747
98,966,488
-0.36(-4.45%)
Dec 16, 2008
7.546
8.132
7.483
8.107
94,170,368
+0.78(+10.70%)
Dec 15, 2008
7.465
7.690
7.160
7.323
95,205,160
+0.09(+1.30%)
Dec 12, 2008
6.900
7.289
6.828
7.229
79,828,392
+0.05(+0.74%)
Dec 11, 2008
7.048
7.844
7.016
7.176
133,303,488
+0.25(+3.67%)
Dec 10, 2008
6.370
7.001
6.348
6.922
103,828,072
+0.82(+13.52%)
Dec 09, 2008
5.982
6.455
5.941
6.098
79,888,784
+0.03(+0.57%)
Dec 08, 2008
5.812
6.204
5.812
6.063
84,967,128
+0.44(+7.80%)
Dec 05, 2008
5.210
5.662
4.953
5.624
83,558,984
+0.24(+4.55%)
Dec 04, 2008
5.737
5.869
5.270
5.380
65,525,544
-0.47(-8.04%)
Dec 03, 2008
5.574
5.894
5.408
5.850
83,280,040
+0.07(+1.25%)
Dec 02, 2008
5.725
5.910
5.502
5.778
61,556,892
+0.17(+3.08%)
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
.