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
)
15.00
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 28, 2012
7.727
7.764
7.609
7.698
39,335,372
-0.12(-1.52%)
Sep 27, 2012
7.824
7.868
7.755
7.817
33,044,196
+0.06(+0.78%)
Sep 26, 2012
7.706
7.790
7.661
7.757
48,874,664
+0.03(+0.43%)
Sep 25, 2012
7.847
7.904
7.710
7.723
43,282,728
-0.08(-1.07%)
Sep 24, 2012
7.807
7.841
7.727
7.807
32,460,016
+0.01(+0.09%)
Sep 21, 2012
7.888
7.921
7.790
7.800
39,846,580
-0.06(-0.77%)
Sep 20, 2012
7.753
7.950
7.663
7.861
53,236,532
+0.07(+0.90%)
Sep 19, 2012
7.958
8.005
7.774
7.790
48,632,340
-0.22(-2.81%)
Sep 18, 2012
8.015
8.072
7.935
8.015
36,267,856
+0.01(+0.13%)
Sep 17, 2012
8.072
8.190
7.965
8.005
39,393,132
-0.11(-1.36%)
Sep 14, 2012
7.992
8.332
7.988
8.116
85,199,104
+0.21(+2.72%)
Sep 13, 2012
7.596
7.940
7.545
7.901
54,914,432
+0.36(+4.76%)
Sep 12, 2012
7.565
7.612
7.465
7.542
29,190,168
+0.05(+0.72%)
Sep 11, 2012
7.341
7.517
7.322
7.488
30,020,548
+0.19(+2.62%)
Sep 10, 2012
7.341
7.398
7.272
7.297
27,500,130
-0.13(-1.76%)
Sep 07, 2012
7.257
7.475
7.226
7.428
28,112,910
+0.23(+3.22%)
Sep 06, 2012
7.045
7.240
7.012
7.196
31,606,922
+0.20(+2.93%)
Sep 05, 2012
6.975
7.032
6.881
6.991
25,992,170
+0.05(+0.77%)
Sep 04, 2012
7.057
7.072
6.914
6.938
28,366,806
-0.16(-2.22%)
Aug 31, 2012
7.132
7.186
7.072
7.096
33,158,272
-0.01(-0.19%)
Aug 30, 2012
7.143
7.179
7.055
7.109
36,313,580
-0.06(-0.80%)
Aug 29, 2012
7.243
7.263
7.132
7.166
24,766,566
-0.11(-1.48%)
Aug 27, 2012
7.226
7.327
7.196
7.273
18,310,068
-0.02(-0.28%)
Aug 24, 2012
7.307
7.388
7.206
7.294
31,614,426
+0.00(+0.00%)
Aug 23, 2012
7.401
7.421
7.263
7.294
31,135,470
-0.13(-1.76%)
Aug 22, 2012
7.364
7.445
7.300
7.424
37,554,816
+0.07(+1.00%)
Aug 21, 2012
7.569
7.596
7.324
7.351
41,088,960
-0.16(-2.14%)
Aug 20, 2012
7.505
7.529
7.418
7.512
28,639,702
+0.03(+0.45%)
Aug 17, 2012
7.451
7.512
7.411
7.478
32,080,228
+0.02(+0.23%)
Aug 16, 2012
7.398
7.485
7.344
7.461
37,813,288
+0.16(+2.25%)
Aug 15, 2012
7.270
7.344
7.237
7.297
32,562,466
+0.02(+0.32%)
Aug 14, 2012
7.377
7.404
7.226
7.273
35,241,320
-0.07(-0.96%)
Aug 13, 2012
7.351
7.381
7.233
7.344
38,866,036
-0.03(-0.45%)
Aug 10, 2012
7.257
7.384
7.203
7.377
29,118,002
+0.06(+0.78%)
Aug 09, 2012
7.287
7.357
7.228
7.320
45,144,464
-0.02(-0.27%)
Aug 08, 2012
7.099
7.374
7.085
7.341
67,138,280
+0.34(+4.79%)
Aug 07, 2012
6.892
7.119
6.874
7.005
66,401,736
+0.14(+2.10%)
Aug 06, 2012
6.518
6.951
6.512
6.861
75,640,496
+0.04(+0.54%)
Aug 03, 2012
6.763
6.955
6.763
6.824
57,243,888
+0.21(+3.15%)
Aug 02, 2012
6.629
6.770
6.569
6.616
50,266,080
-0.09(-1.40%)
Aug 01, 2012
6.548
6.740
6.428
6.710
55,670,144
+0.12(+1.83%)
Jul 31, 2012
6.837
6.871
6.532
6.589
66,610,540
-0.28(-4.06%)
Jul 30, 2012
6.844
6.887
6.683
6.867
46,649,812
-0.00(-0.05%)
Jul 27, 2012
6.636
6.881
6.595
6.871
47,852,100
+0.31(+4.71%)
Jul 26, 2012
6.515
6.602
6.428
6.562
36,854,920
+0.18(+2.79%)
Jul 25, 2012
6.374
6.475
6.293
6.384
29,055,426
+0.06(+1.01%)
Jul 24, 2012
6.428
6.458
6.240
6.320
28,521,078
-0.07(-1.10%)
Jul 23, 2012
6.320
6.431
6.220
6.391
36,199,428
-0.18(-2.76%)
Jul 20, 2012
6.642
6.686
6.515
6.572
36,540,324
-0.18(-2.68%)
Jul 19, 2012
6.626
6.777
6.605
6.753
42,373,276
+0.17(+2.65%)
Jul 18, 2012
6.532
6.592
6.495
6.579
41,745,604
+0.01(+0.10%)
Jul 17, 2012
6.622
6.639
6.488
6.572
53,506,844
-0.02(-0.25%)
Jul 16, 2012
6.689
6.735
6.485
6.589
55,063,496
-0.06(-0.96%)
Jul 13, 2012
6.589
6.693
6.572
6.652
60,865,228
+0.37(+5.82%)
Jul 12, 2012
6.152
6.330
6.079
6.287
41,105,000
+0.01(+0.11%)
Jul 11, 2012
6.213
6.419
6.213
6.280
40,101,996
+0.01(+0.16%)
Jul 10, 2012
6.478
6.501
6.220
6.270
40,780,908
-0.14(-2.15%)
Jul 09, 2012
6.505
6.505
6.327
6.407
37,801,188
-0.14(-2.10%)
Jul 06, 2012
6.612
6.619
6.478
6.545
35,690,672
-0.15(-2.26%)
Jul 05, 2012
6.572
6.773
6.528
6.696
49,436,188
+0.09(+1.42%)
Jul 03, 2012
6.454
6.626
6.428
6.602
36,243,916
+0.20(+3.15%)
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
.