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 (%)
Apr 30, 2012
7.944
7.994
7.907
7.966
28,859,616
-0.04(-0.53%)
Apr 27, 2012
7.944
8.018
7.869
8.008
39,875,060
+0.01(+0.17%)
Apr 26, 2012
7.832
8.027
7.822
7.994
35,576,996
+0.08(+1.07%)
Apr 25, 2012
8.079
8.106
7.789
7.910
35,106,372
-0.05(-0.64%)
Apr 24, 2012
8.015
8.032
7.917
7.961
20,031,816
+0.01(+0.08%)
Apr 23, 2012
7.913
7.984
7.869
7.954
37,918,788
-0.16(-2.00%)
Apr 20, 2012
8.110
8.214
8.089
8.116
30,954,134
+0.05(+0.67%)
Apr 19, 2012
8.153
8.214
8.001
8.062
34,329,268
-0.16(-1.93%)
Apr 18, 2012
8.059
8.258
8.038
8.221
37,716,212
+0.02(+0.21%)
Apr 17, 2012
8.218
8.272
8.147
8.204
29,544,410
+0.00(+0.04%)
Apr 16, 2012
8.370
8.377
8.164
8.201
31,113,966
-0.09(-1.06%)
Apr 13, 2012
8.472
8.475
8.255
8.289
32,650,886
-0.21(-2.51%)
Apr 12, 2012
8.306
8.532
8.284
8.502
34,723,168
+0.24(+2.95%)
Apr 11, 2012
8.309
8.319
8.184
8.258
51,853,376
+0.04(+0.54%)
Apr 10, 2012
8.373
8.424
8.147
8.214
38,852,484
-0.21(-2.53%)
Apr 09, 2012
8.424
8.482
8.329
8.428
26,110,190
-0.13(-1.54%)
Apr 05, 2012
8.488
8.637
8.438
8.559
25,239,724
+0.05(+0.56%)
Apr 04, 2012
8.536
8.647
8.485
8.512
35,744,932
-0.27(-3.08%)
Apr 03, 2012
8.959
8.993
8.698
8.783
35,929,496
-0.22(-2.44%)
Apr 02, 2012
8.898
9.091
8.871
9.003
32,776,528
+0.02(+0.19%)
Mar 30, 2012
8.928
9.013
8.877
8.986
27,259,090
+0.05(+0.57%)
Mar 29, 2012
8.783
8.959
8.779
8.935
33,885,804
-0.03(-0.38%)
Mar 28, 2012
9.087
9.087
8.813
8.969
45,096,296
-0.19(-2.07%)
Mar 27, 2012
9.270
9.287
9.124
9.158
30,002,646
-0.14(-1.46%)
Mar 26, 2012
9.236
9.331
9.192
9.294
30,779,210
+0.17(+1.89%)
Mar 23, 2012
9.067
9.182
9.033
9.121
34,201,532
+0.10(+1.09%)
Mar 22, 2012
9.121
9.121
8.955
9.023
43,918,880
-0.19(-2.02%)
Mar 21, 2012
9.260
9.277
9.124
9.209
30,034,854
-0.04(-0.48%)
Mar 20, 2012
9.209
9.273
9.152
9.253
36,296,448
-0.13(-1.40%)
Mar 19, 2012
9.327
9.499
9.300
9.384
31,353,400
+0.02(+0.18%)
Mar 16, 2012
9.230
9.415
9.223
9.368
37,166,412
-0.04(-0.47%)
Mar 15, 2012
9.637
9.667
9.341
9.411
47,213,900
-0.14(-1.45%)
Mar 14, 2012
9.634
9.725
9.526
9.550
55,443,868
-0.01(-0.14%)
Mar 13, 2012
9.246
9.563
9.196
9.563
42,359,716
+0.33(+3.61%)
Mar 12, 2012
9.273
9.314
9.132
9.230
40,733,456
-0.18(-1.90%)
Mar 09, 2012
9.519
9.566
9.378
9.408
35,379,708
-0.20(-2.07%)
Mar 08, 2012
9.661
9.701
9.530
9.607
31,970,540
+0.07(+0.78%)
Mar 07, 2012
9.502
9.576
9.425
9.533
34,579,628
-0.01(-0.07%)
Mar 06, 2012
9.661
9.664
9.398
9.539
51,685,104
-0.44(-4.39%)
Mar 05, 2012
10.27
10.29
9.954
9.977
39,885,356
-0.30(-2.95%)
Mar 02, 2012
10.23
10.32
10.16
10.28
28,266,226
+0.02(+0.23%)
Mar 01, 2012
10.09
10.27
10.08
10.26
33,301,680
+0.21(+2.04%)
Feb 29, 2012
10.14
10.28
9.967
10.05
50,656,524
-0.18(-1.78%)
Feb 28, 2012
10.17
10.29
10.09
10.23
41,430,144
+0.15(+1.47%)
Feb 27, 2012
10.22
10.26
10.01
10.09
48,450,464
-0.05(-0.47%)
Feb 24, 2012
10.06
10.27
10.05
10.13
42,633,092
+0.16(+1.59%)
Feb 23, 2012
9.971
9.998
9.822
9.974
29,774,730
+0.04(+0.41%)
Feb 22, 2012
9.940
10.03
9.859
9.934
38,135,780
+0.09(+0.96%)
Feb 21, 2012
10.02
10.03
9.775
9.839
31,716,980
-0.04(-0.38%)
Feb 17, 2012
10.03
10.03
9.839
9.876
45,625,064
-0.01(-0.07%)
Feb 16, 2012
9.711
9.971
9.516
9.883
48,577,288
+0.24(+2.52%)
Feb 15, 2012
9.745
9.795
9.093
9.640
59,124,120
-0.14(-1.41%)
Feb 14, 2012
10.02
10.06
9.624
9.779
71,553,088
-0.37(-3.68%)
Feb 13, 2012
10.13
10.26
10.04
10.15
61,654,192
+0.19(+1.93%)
Feb 10, 2012
10.11
10.11
9.846
9.960
104,542,320
-0.82(-7.57%)
Feb 09, 2012
10.82
10.88
10.64
10.78
42,639,736
-0.04(-0.40%)
Feb 08, 2012
10.94
10.98
10.75
10.82
37,345,684
+0.03(+0.31%)
Feb 07, 2012
10.68
10.84
10.58
10.79
45,662,636
+0.20(+1.85%)
Feb 06, 2012
10.44
10.64
10.40
10.59
37,583,800
+0.08(+0.74%)
Feb 03, 2012
10.64
10.66
10.46
10.51
53,407,008
+0.03(+0.32%)
Feb 02, 2012
10.64
10.65
10.45
10.48
47,910,024
-0.02(-0.16%)
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
.