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
)
17.22
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2007
9.574
9.868
9.532
9.694
52,495,816
+0.40(+4.30%)
Aug 30, 2007
9.115
9.454
8.936
9.294
39,906,464
+0.06(+0.68%)
Aug 29, 2007
9.032
9.236
8.987
9.231
54,407,756
+0.33(+3.72%)
Aug 28, 2007
9.189
9.248
8.866
8.900
42,642,004
-0.45(-4.83%)
Aug 27, 2007
9.294
9.440
9.165
9.352
23,478,626
+0.06(+0.64%)
Aug 24, 2007
8.943
9.353
8.943
9.292
39,205,836
+0.30(+3.33%)
Aug 23, 2007
9.186
9.253
8.817
8.993
53,906,964
+0.03(+0.37%)
Aug 22, 2007
8.690
9.010
8.668
8.960
50,718,480
+0.51(+6.05%)
Aug 21, 2007
8.311
8.527
8.239
8.449
32,970,648
+0.03(+0.34%)
Aug 20, 2007
8.570
8.587
8.206
8.421
44,827,628
-0.06(-0.67%)
Aug 17, 2007
8.755
8.841
8.272
8.477
85,402,664
+0.08(+0.97%)
Aug 16, 2007
8.154
8.396
7.642
8.396
119,286,784
-0.29(-3.34%)
Aug 15, 2007
8.991
9.355
8.673
8.686
64,212,496
-0.48(-5.27%)
Aug 14, 2007
9.551
9.592
9.131
9.168
49,012,640
-0.26(-2.76%)
Aug 13, 2007
9.593
9.692
9.346
9.429
31,875,284
-0.02(-0.25%)
Aug 10, 2007
9.270
9.640
9.228
9.452
54,254,880
-0.25(-2.60%)
Aug 09, 2007
9.646
9.921
9.584
9.704
45,235,720
-0.39(-3.84%)
Aug 08, 2007
9.913
10.28
9.913
10.09
42,729,772
+0.29(+2.93%)
Aug 07, 2007
9.668
9.922
9.568
9.805
39,113,248
+0.01(+0.06%)
Aug 06, 2007
9.593
9.805
9.286
9.799
50,035,388
+0.14(+1.43%)
Aug 03, 2007
9.777
10.21
9.650
9.661
38,557,612
-0.56(-5.48%)
Aug 02, 2007
10.27
10.27
9.999
10.22
32,338,834
+0.22(+2.21%)
Aug 01, 2007
10.07
10.26
9.777
9.999
55,443,192
-0.17(-1.71%)
Jul 31, 2007
10.52
10.70
10.14
10.17
42,644,492
-0.15(-1.46%)
Jul 30, 2007
9.994
10.44
9.938
10.32
46,158,372
+0.36(+3.65%)
Jul 27, 2007
10.14
10.32
9.778
9.960
58,258,584
-0.15(-1.47%)
Jul 26, 2007
10.37
10.45
9.703
10.11
66,694,060
-0.69(-6.43%)
Jul 25, 2007
10.56
10.83
10.14
10.80
53,406,868
+0.24(+2.30%)
Jul 24, 2007
11.10
11.11
10.42
10.56
45,356,492
-0.66(-5.87%)
Jul 23, 2007
11.07
11.23
10.93
11.22
21,319,126
+0.27(+2.43%)
Jul 20, 2007
11.01
11.04
10.80
10.95
22,282,716
-0.06(-0.53%)
Jul 19, 2007
11.05
11.12
10.97
11.01
25,099,862
+0.12(+1.06%)
Jul 18, 2007
10.83
10.93
10.78
10.89
25,382,474
+0.04(+0.37%)
Jul 17, 2007
10.78
10.92
10.75
10.85
30,407,356
+0.11(+0.98%)
Jul 16, 2007
10.87
10.87
10.63
10.75
31,152,484
-0.08(-0.77%)
Jul 13, 2007
10.72
10.95
10.69
10.83
37,218,064
+0.12(+1.11%)
Jul 12, 2007
10.44
10.74
10.37
10.71
35,361,692
+0.40(+3.88%)
Jul 11, 2007
10.16
10.39
10.12
10.31
26,015,054
+0.15(+1.43%)
Jul 10, 2007
10.43
10.36
10.13
10.17
32,740,986
-0.32(-3.08%)
Jul 09, 2007
10.34
10.57
10.37
10.49
19,857,362
+0.18(+1.76%)
Jul 06, 2007
10.31
10.42
10.24
10.31
31,021,066
+0.11(+1.09%)
Jul 05, 2007
10.09
10.22
10.04
10.20
44,784,888
+0.11(+1.06%)
Jul 03, 2007
9.993
10.09
9.899
10.09
20,066,788
+0.23(+2.34%)
Jul 02, 2007
9.640
9.860
9.582
9.860
24,882,402
+5.11(+107.47%)
Jun 29, 2007
4.792
4.853
4.708
4.752
42,159,380
+0.00(+0.08%)
Jun 28, 2007
4.746
4.806
4.730
4.748
36,725,124
+0.03(+0.54%)
Jun 27, 2007
4.612
4.723
4.600
4.723
29,236,318
+0.05(+1.18%)
Jun 26, 2007
4.734
4.761
4.639
4.668
29,796,236
-0.03(-0.70%)
Jun 25, 2007
4.683
4.805
4.659
4.701
38,256,020
-0.06(-1.27%)
Jun 22, 2007
4.801
4.815
4.707
4.761
32,090,402
-0.07(-1.37%)
Jun 21, 2007
4.781
4.842
4.717
4.828
37,569,008
+0.09(+1.95%)
Jun 20, 2007
4.869
4.879
4.723
4.735
47,702,240
-0.10(-2.11%)
Jun 19, 2007
4.790
4.888
4.750
4.837
48,619,616
+0.04(+0.89%)
Jun 18, 2007
4.773
4.810
4.762
4.794
46,529,684
+0.03(+0.72%)
Jun 15, 2007
4.687
4.779
4.686
4.760
68,115,440
+0.12(+2.64%)
Jun 14, 2007
4.547
4.650
4.546
4.637
65,203,824
+0.12(+2.75%)
Jun 13, 2007
4.397
4.513
4.397
4.513
47,461,096
+0.14(+3.18%)
Jun 12, 2007
4.380
4.465
4.350
4.374
55,241,560
-0.01(-0.23%)
Jun 11, 2007
4.313
4.417
4.279
4.384
40,623,780
+0.09(+2.14%)
Jun 08, 2007
4.172
4.317
4.168
4.293
32,039,634
+0.11(+2.74%)
Jun 07, 2007
4.233
4.343
4.156
4.178
39,175,360
-0.11(-2.62%)
Jun 06, 2007
4.300
4.347
4.252
4.291
37,262,792
-0.09(-1.99%)
Jun 05, 2007
4.362
4.436
4.347
4.378
35,046,316
-0.01(-0.21%)
Jun 04, 2007
4.311
4.400
4.299
4.387
32,649,120
+0.03(+0.66%)
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
.