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 (%)
May 31, 2012
6.434
6.578
6.276
6.568
53,845,428
+0.14(+2.25%)
May 30, 2012
6.498
6.512
6.397
6.424
33,331,766
-0.22(-3.29%)
May 29, 2012
6.693
6.743
6.565
6.642
37,941,148
+0.13(+1.96%)
May 25, 2012
6.541
6.669
6.481
6.515
45,482,756
+0.05(+0.78%)
May 24, 2012
6.637
6.642
6.370
6.464
55,674,424
-0.14(-2.14%)
May 23, 2012
6.612
6.625
6.434
6.605
53,636,684
-0.07(-1.01%)
May 22, 2012
6.904
7.005
6.609
6.672
59,749,608
-0.27(-3.87%)
May 21, 2012
6.646
6.955
6.622
6.941
60,024,840
+0.35(+5.30%)
May 18, 2012
6.484
6.632
6.471
6.592
47,322,704
+0.13(+1.97%)
May 17, 2012
6.619
6.693
6.454
6.464
44,998,592
-0.22(-3.31%)
May 16, 2012
6.894
6.894
6.612
6.686
75,195,704
+0.19(+2.89%)
May 15, 2012
6.733
6.807
6.484
6.498
47,072,444
-0.22(-3.30%)
May 14, 2012
6.740
6.830
6.699
6.719
42,527,444
-0.23(-3.35%)
May 11, 2012
6.979
7.159
6.936
6.952
31,406,918
-0.18(-2.47%)
May 10, 2012
7.192
7.259
7.102
7.129
41,096,712
+0.02(+0.28%)
May 09, 2012
7.032
7.162
6.986
7.109
51,508,488
-0.11(-1.57%)
May 08, 2012
7.312
7.325
7.152
7.222
48,868,752
-0.24(-3.17%)
May 07, 2012
7.375
7.475
7.202
7.458
53,999,972
+0.09(+1.22%)
May 04, 2012
7.708
7.718
7.282
7.368
80,200,888
-0.38(-4.94%)
May 03, 2012
7.940
7.954
7.659
7.751
45,432,604
-0.19(-2.35%)
May 02, 2012
7.861
7.994
7.834
7.937
45,838,900
+0.02(+0.25%)
May 01, 2012
7.804
8.004
7.771
7.917
27,518,810
+0.08(+1.08%)
Apr 30, 2012
7.811
7.861
7.774
7.832
29,351,004
-0.04(-0.53%)
Apr 27, 2012
7.811
7.884
7.738
7.874
40,554,008
+0.01(+0.17%)
Apr 26, 2012
7.701
7.892
7.691
7.861
36,182,760
+0.08(+1.07%)
Apr 25, 2012
7.944
7.970
7.658
7.777
35,704,124
-0.05(-0.64%)
Apr 24, 2012
7.881
7.897
7.784
7.827
20,372,896
+0.01(+0.09%)
Apr 23, 2012
7.781
7.851
7.738
7.821
38,564,428
-0.16(-2.00%)
Apr 20, 2012
7.974
8.077
7.954
7.980
31,481,186
+0.05(+0.67%)
Apr 19, 2012
8.017
8.077
7.867
7.927
34,913,788
-0.16(-1.93%)
Apr 18, 2012
7.924
8.120
7.904
8.084
38,358,400
+0.02(+0.21%)
Apr 17, 2012
8.080
8.133
8.010
8.067
30,047,458
+0.00(+0.04%)
Apr 16, 2012
8.230
8.237
8.027
8.064
31,643,740
-0.09(-1.06%)
Apr 13, 2012
8.330
8.333
8.117
8.150
33,206,828
-0.21(-2.51%)
Apr 12, 2012
8.167
8.390
8.145
8.360
35,314,396
+0.24(+2.95%)
Apr 11, 2012
8.170
8.180
8.047
8.120
52,736,276
+0.04(+0.54%)
Apr 10, 2012
8.233
8.283
8.010
8.077
39,514,020
-0.21(-2.53%)
Apr 09, 2012
8.283
8.340
8.190
8.286
26,554,764
-0.13(-1.54%)
Apr 05, 2012
8.346
8.493
8.296
8.416
25,669,478
+0.05(+0.56%)
Apr 04, 2012
8.393
8.503
8.343
8.370
36,353,556
-0.27(-3.08%)
Apr 03, 2012
8.809
8.842
8.553
8.636
36,541,264
-0.22(-2.44%)
Apr 02, 2012
8.749
8.938
8.722
8.852
33,334,610
+0.02(+0.19%)
Mar 30, 2012
8.779
8.862
8.729
8.835
27,723,226
+0.05(+0.57%)
Mar 29, 2012
8.636
8.809
8.632
8.785
34,462,776
-0.03(-0.38%)
Mar 28, 2012
8.935
8.935
8.666
8.819
45,864,144
-0.19(-2.07%)
Mar 27, 2012
9.115
9.131
8.972
9.005
30,513,496
-0.13(-1.46%)
Mar 26, 2012
9.081
9.175
9.038
9.138
31,303,284
+0.17(+1.89%)
Mar 23, 2012
8.915
9.028
8.882
8.968
34,783,880
+0.10(+1.09%)
Mar 22, 2012
8.968
8.968
8.805
8.872
44,666,684
-0.18(-2.02%)
Mar 21, 2012
9.105
9.121
8.972
9.055
30,546,254
-0.04(-0.48%)
Mar 20, 2012
9.055
9.118
8.998
9.098
36,914,464
-0.13(-1.40%)
Mar 19, 2012
9.171
9.340
9.145
9.227
31,887,250
+0.02(+0.18%)
Mar 16, 2012
9.075
9.257
9.068
9.211
37,799,240
-0.04(-0.47%)
Mar 15, 2012
9.476
9.506
9.184
9.254
48,017,800
-0.14(-1.45%)
Mar 14, 2012
9.472
9.562
9.366
9.390
56,387,900
-0.01(-0.14%)
Mar 13, 2012
9.092
9.403
9.042
9.403
43,080,964
+0.33(+3.61%)
Mar 12, 2012
9.118
9.158
8.979
9.075
41,427,016
-0.18(-1.90%)
Mar 09, 2012
9.360
9.406
9.221
9.251
35,982,112
-0.20(-2.07%)
Mar 08, 2012
9.499
9.539
9.370
9.446
32,514,896
+0.07(+0.78%)
Mar 07, 2012
9.343
9.416
9.267
9.373
35,168,408
-0.01(-0.07%)
Mar 06, 2012
9.499
9.502
9.241
9.380
52,565,136
-0.43(-4.39%)
Mar 05, 2012
10.10
10.12
9.787
9.810
40,564,476
-0.30(-2.95%)
Mar 02, 2012
10.06
10.15
9.990
10.11
28,747,510
+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
.