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
)
16.47
+0.89 (+5.71%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 30, 2012
9.375
9.464
9.322
9.435
25,960,082
+0.05(+0.57%)
Mar 29, 2012
9.222
9.407
9.219
9.382
32,271,008
-0.04(-0.38%)
Mar 28, 2012
9.542
9.542
9.254
9.418
42,947,272
-0.20(-2.07%)
Mar 27, 2012
9.734
9.751
9.581
9.617
28,572,896
-0.14(-1.46%)
Mar 26, 2012
9.698
9.798
9.652
9.759
29,312,456
+0.18(+1.89%)
Mar 23, 2012
9.521
9.641
9.485
9.577
32,571,692
+0.10(+1.09%)
Mar 22, 2012
9.577
9.577
9.403
9.474
41,825,968
-0.20(-2.02%)
Mar 21, 2012
9.723
9.741
9.581
9.670
28,603,572
-0.05(-0.48%)
Mar 20, 2012
9.670
9.737
9.609
9.716
34,566,776
-0.14(-1.40%)
Mar 19, 2012
9.794
9.974
9.766
9.854
29,859,282
+0.02(+0.18%)
Mar 16, 2012
9.691
9.886
9.684
9.836
35,395,280
-0.05(-0.47%)
Mar 15, 2012
10.12
10.15
9.808
9.882
44,963,964
-0.15(-1.45%)
Mar 14, 2012
10.12
10.21
10.00
10.03
52,801,736
-0.01(-0.14%)
Mar 13, 2012
9.709
10.04
9.656
10.04
40,341,100
+0.35(+3.61%)
Mar 12, 2012
9.737
9.780
9.589
9.691
38,792,340
-0.19(-1.90%)
Mar 09, 2012
9.996
10.05
9.847
9.879
33,693,720
-0.21(-2.07%)
Mar 08, 2012
10.14
10.19
10.01
10.09
30,447,012
+0.08(+0.78%)
Mar 07, 2012
9.978
10.06
9.897
10.01
32,931,766
-0.01(-0.07%)
Mar 06, 2012
10.14
10.15
9.868
10.02
49,222,096
-0.46(-4.39%)
Mar 05, 2012
10.78
10.80
10.45
10.48
37,984,656
-0.32(-2.95%)
Mar 02, 2012
10.74
10.84
10.67
10.79
26,919,224
+0.02(+0.23%)
Mar 01, 2012
10.59
10.79
10.58
10.77
31,714,718
+0.22(+2.04%)
Feb 29, 2012
10.65
10.79
10.47
10.55
48,242,532
-0.19(-1.78%)
Feb 28, 2012
10.68
10.81
10.59
10.75
39,455,828
+0.16(+1.47%)
Feb 27, 2012
10.73
10.78
10.52
10.59
46,141,600
-0.05(-0.47%)
Feb 24, 2012
10.56
10.78
10.56
10.64
40,601,452
+0.17(+1.59%)
Feb 23, 2012
10.47
10.50
10.31
10.47
28,355,842
+0.04(+0.41%)
Feb 22, 2012
10.44
10.53
10.35
10.43
36,318,456
+0.10(+0.96%)
Feb 21, 2012
10.53
10.53
10.26
10.33
30,205,536
-0.04(-0.38%)
Feb 17, 2012
10.53
10.54
10.33
10.37
43,450,840
-0.01(-0.07%)
Feb 16, 2012
10.20
10.47
9.992
10.38
46,262,380
+0.25(+2.52%)
Feb 15, 2012
10.23
10.29
9.548
10.12
56,306,612
-0.14(-1.41%)
Feb 14, 2012
10.52
10.57
10.11
10.27
68,143,288
-0.39(-3.68%)
Feb 13, 2012
10.64
10.77
10.54
10.66
58,716,116
+0.20(+1.93%)
Feb 10, 2012
10.61
10.62
10.34
10.46
99,560,448
-0.86(-7.57%)
Feb 09, 2012
11.36
11.43
11.18
11.31
40,607,776
-0.05(-0.40%)
Feb 08, 2012
11.48
11.53
11.29
11.36
35,566,008
+0.04(+0.31%)
Feb 07, 2012
11.21
11.38
11.11
11.33
43,486,624
+0.21(+1.85%)
Feb 06, 2012
10.96
11.17
10.92
11.12
35,792,776
+0.08(+0.74%)
Feb 03, 2012
11.18
11.19
10.98
11.04
50,861,940
+0.04(+0.32%)
Feb 02, 2012
11.18
11.18
10.97
11.00
45,626,912
-0.02(-0.16%)
Feb 01, 2012
11.02
11.21
10.99
11.02
40,402,932
+0.22(+2.00%)
Jan 31, 2012
11.03
11.07
10.72
10.81
42,858,564
-0.06(-0.59%)
Jan 30, 2012
10.78
10.89
10.68
10.87
31,781,568
-0.13(-1.22%)
Jan 27, 2012
11.04
11.06
10.90
11.00
38,254,528
-0.04(-0.32%)
Jan 26, 2012
11.36
11.41
10.98
11.04
51,482,020
-0.21(-1.89%)
Jan 25, 2012
11.16
11.28
10.88
11.25
42,938,788
+0.09(+0.82%)
Jan 24, 2012
11.02
11.35
10.90
11.16
68,628,840
+0.16(+1.45%)
Jan 23, 2012
10.56
11.23
10.55
11.00
90,186,880
+0.45(+4.29%)
Jan 20, 2012
10.52
10.59
10.42
10.55
43,858,032
-0.05(-0.47%)
Jan 19, 2012
10.57
10.70
10.55
10.60
41,518,304
-0.01(-0.10%)
Jan 18, 2012
10.38
10.63
10.36
10.61
66,598,352
+0.36(+3.54%)
Jan 17, 2012
10.34
10.43
10.14
10.24
46,775,476
+0.21(+2.13%)
Jan 13, 2012
9.882
10.09
9.822
10.03
71,494,376
+0.05(+0.53%)
Jan 12, 2012
9.815
10.13
9.797
9.978
71,246,968
+0.21(+2.17%)
Jan 11, 2012
9.642
9.833
9.621
9.766
28,501,628
+0.06(+0.58%)
Jan 10, 2012
9.667
9.794
9.638
9.709
47,968,580
+0.20(+2.12%)
Jan 09, 2012
9.225
9.539
9.171
9.507
73,645,088
+0.42(+4.63%)
Jan 06, 2012
9.285
9.285
9.069
9.087
24,125,566
-0.15(-1.61%)
Jan 05, 2012
9.306
9.327
9.150
9.235
24,225,614
-0.12(-1.32%)
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
.