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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2012
6.429
6.573
6.271
6.563
53,886,960
+0.14(+2.25%)
May 30, 2012
6.493
6.507
6.392
6.419
33,357,478
-0.22(-3.29%)
May 29, 2012
6.687
6.738
6.560
6.637
37,970,416
+0.13(+1.96%)
May 25, 2012
6.536
6.664
6.476
6.510
45,517,840
+0.05(+0.78%)
May 24, 2012
6.632
6.637
6.365
6.459
55,717,372
-0.14(-2.14%)
May 23, 2012
6.607
6.620
6.429
6.600
53,678,060
-0.07(-1.01%)
May 22, 2012
6.899
6.999
6.604
6.667
59,795,700
-0.27(-3.87%)
May 21, 2012
6.640
6.949
6.617
6.936
60,071,144
+0.35(+5.30%)
May 18, 2012
6.479
6.627
6.466
6.587
47,359,208
+0.13(+1.97%)
May 17, 2012
6.614
6.687
6.449
6.459
45,033,304
-0.22(-3.31%)
May 16, 2012
6.889
6.889
6.607
6.681
75,253,704
+0.19(+2.89%)
May 15, 2012
6.728
6.802
6.479
6.493
47,108,756
-0.22(-3.30%)
May 14, 2012
6.734
6.825
6.694
6.714
42,560,248
-0.23(-3.35%)
May 11, 2012
6.974
7.153
6.931
6.947
31,431,142
-0.18(-2.47%)
May 10, 2012
7.186
7.253
7.097
7.123
41,128,412
+0.02(+0.28%)
May 09, 2012
7.027
7.157
6.980
7.103
51,548,220
-0.11(-1.57%)
May 08, 2012
7.306
7.319
7.147
7.216
48,906,448
-0.24(-3.17%)
May 07, 2012
7.369
7.469
7.196
7.452
54,041,620
+0.09(+1.22%)
May 04, 2012
7.702
7.712
7.276
7.363
80,262,752
-0.38(-4.94%)
May 03, 2012
7.934
7.948
7.653
7.745
45,467,648
-0.19(-2.35%)
May 02, 2012
7.855
7.988
7.828
7.931
45,874,256
+0.02(+0.25%)
May 01, 2012
7.798
7.998
7.765
7.911
27,540,036
+0.08(+1.08%)
Apr 30, 2012
7.805
7.855
7.768
7.826
29,373,644
-0.04(-0.53%)
Apr 27, 2012
7.805
7.878
7.732
7.868
40,585,292
+0.01(+0.17%)
Apr 26, 2012
7.695
7.886
7.685
7.855
36,210,668
+0.08(+1.07%)
Apr 25, 2012
7.938
7.964
7.652
7.771
35,731,664
-0.05(-0.64%)
Apr 24, 2012
7.875
7.891
7.778
7.821
20,388,610
+0.01(+0.08%)
Apr 23, 2012
7.775
7.845
7.732
7.815
38,594,172
-0.16(-2.00%)
Apr 20, 2012
7.968
8.071
7.948
7.974
31,505,468
+0.05(+0.67%)
Apr 19, 2012
8.011
8.071
7.861
7.921
34,940,720
-0.16(-1.93%)
Apr 18, 2012
7.918
8.114
7.898
8.077
38,387,988
+0.02(+0.21%)
Apr 17, 2012
8.074
8.127
8.004
8.061
30,070,636
+0.00(+0.04%)
Apr 16, 2012
8.224
8.230
8.021
8.057
31,668,146
-0.09(-1.06%)
Apr 13, 2012
8.323
8.327
8.111
8.144
33,232,442
-0.21(-2.51%)
Apr 12, 2012
8.160
8.383
8.139
8.353
35,341,636
+0.24(+2.95%)
Apr 11, 2012
8.164
8.174
8.041
8.114
52,776,956
+0.04(+0.54%)
Apr 10, 2012
8.227
8.277
8.004
8.071
39,544,500
-0.21(-2.53%)
Apr 09, 2012
8.277
8.333
8.184
8.280
26,575,246
-0.13(-1.54%)
Apr 05, 2012
8.340
8.486
8.290
8.410
25,689,278
+0.05(+0.56%)
Apr 04, 2012
8.386
8.496
8.337
8.363
36,381,596
-0.27(-3.08%)
Apr 03, 2012
8.802
8.835
8.546
8.629
36,569,448
-0.22(-2.44%)
Apr 02, 2012
8.742
8.932
8.716
8.845
33,360,322
+0.02(+0.19%)
Mar 30, 2012
8.772
8.855
8.722
8.829
27,744,610
+0.05(+0.57%)
Mar 29, 2012
8.629
8.802
8.626
8.779
34,489,356
-0.03(-0.38%)
Mar 28, 2012
8.928
8.928
8.659
8.812
45,899,520
-0.19(-2.07%)
Mar 27, 2012
9.108
9.124
8.965
8.998
30,537,032
-0.13(-1.46%)
Mar 26, 2012
9.074
9.168
9.031
9.131
31,327,430
+0.17(+1.89%)
Mar 23, 2012
8.908
9.021
8.875
8.961
34,810,708
+0.10(+1.09%)
Mar 22, 2012
8.961
8.961
8.799
8.865
44,701,136
-0.18(-2.02%)
Mar 21, 2012
9.098
9.114
8.965
9.048
30,569,816
-0.04(-0.48%)
Mar 20, 2012
9.048
9.111
8.991
9.091
36,942,936
-0.13(-1.40%)
Mar 19, 2012
9.164
9.333
9.138
9.220
31,911,844
+0.02(+0.18%)
Mar 16, 2012
9.068
9.250
9.061
9.204
37,828,392
-0.04(-0.47%)
Mar 15, 2012
9.468
9.498
9.177
9.247
48,054,836
-0.14(-1.45%)
Mar 14, 2012
9.465
9.555
9.359
9.382
56,431,392
-0.01(-0.14%)
Mar 13, 2012
9.085
9.396
9.035
9.396
43,114,192
+0.33(+3.61%)
Mar 12, 2012
9.111
9.151
8.972
9.068
41,458,968
-0.18(-1.90%)
Mar 09, 2012
9.353
9.399
9.214
9.243
36,009,864
-0.20(-2.07%)
Mar 08, 2012
9.492
9.531
9.363
9.439
32,539,974
+0.07(+0.78%)
Mar 07, 2012
9.336
9.409
9.260
9.366
35,195,532
-0.01(-0.07%)
Mar 06, 2012
9.492
9.495
9.234
9.373
52,605,680
-0.43(-4.39%)
Mar 05, 2012
10.09
10.11
9.780
9.803
40,595,764
-0.30(-2.95%)
Mar 02, 2012
10.05
10.14
9.982
10.10
28,769,682
+0.02(+0.23%)
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
.