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
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2007
12.03
12.08
11.74
11.83
30,735,340
-0.22(-1.83%)
Sep 27, 2007
11.92
12.05
11.82
12.05
30,810,682
+0.23(+1.95%)
Sep 26, 2007
11.78
11.87
11.53
11.82
31,554,624
+0.17(+1.47%)
Sep 25, 2007
11.50
11.65
11.45
11.65
22,356,346
-0.06(-0.51%)
Sep 24, 2007
11.56
11.71
11.50
11.71
30,507,874
+0.26(+2.23%)
Sep 21, 2007
11.29
11.51
11.27
11.45
32,294,428
+0.39(+3.50%)
Sep 20, 2007
11.14
11.30
11.00
11.06
23,437,290
-0.07(-0.66%)
Sep 19, 2007
11.32
11.37
11.08
11.14
36,128,548
+0.08(+0.71%)
Sep 18, 2007
10.57
11.14
10.49
11.06
46,432,776
+0.66(+6.31%)
Sep 17, 2007
10.40
10.48
10.24
10.40
23,547,740
-0.11(-1.04%)
Sep 14, 2007
10.62
10.76
10.40
10.51
25,703,128
-0.19(-1.74%)
Sep 13, 2007
10.60
10.76
10.54
10.70
27,473,534
+0.23(+2.17%)
Sep 12, 2007
10.47
10.67
10.43
10.47
32,905,738
+0.08(+0.80%)
Sep 11, 2007
10.20
10.45
10.10
10.39
25,773,422
+0.40(+3.98%)
Sep 10, 2007
10.05
10.11
9.780
9.990
33,423,196
-0.06(-0.56%)
Sep 07, 2007
10.07
10.14
9.849
10.05
29,609,960
-0.19(-1.82%)
Sep 06, 2007
10.18
10.29
10.13
10.23
33,715,476
+0.26(+2.59%)
Sep 05, 2007
9.952
10.02
9.789
9.974
34,521,192
-0.13(-1.30%)
Sep 04, 2007
9.771
10.16
9.769
10.11
35,963,240
+0.42(+4.33%)
Aug 31, 2007
9.567
9.860
9.525
9.686
52,536,304
+0.40(+4.30%)
Aug 30, 2007
9.108
9.446
8.930
9.287
39,937,244
+0.06(+0.68%)
Aug 29, 2007
9.025
9.229
8.980
9.224
54,449,720
+0.33(+3.72%)
Aug 28, 2007
9.182
9.241
8.859
8.893
42,674,892
-0.45(-4.83%)
Aug 27, 2007
9.287
9.432
9.158
9.345
23,496,736
+0.06(+0.64%)
Aug 24, 2007
8.936
9.346
8.936
9.285
39,236,072
+0.30(+3.33%)
Aug 23, 2007
9.179
9.246
8.810
8.986
53,948,540
+0.03(+0.37%)
Aug 22, 2007
8.684
9.003
8.662
8.953
50,757,596
+0.51(+6.05%)
Aug 21, 2007
8.305
8.521
8.233
8.442
32,996,078
+0.03(+0.34%)
Aug 20, 2007
8.563
8.580
8.200
8.414
44,862,204
-0.06(-0.67%)
Aug 17, 2007
8.748
8.834
8.265
8.471
85,468,536
+0.08(+0.97%)
Aug 16, 2007
8.148
8.389
7.636
8.389
119,378,792
-0.29(-3.34%)
Aug 15, 2007
8.984
9.348
8.666
8.679
64,262,020
-0.48(-5.27%)
Aug 14, 2007
9.544
9.584
9.124
9.161
49,050,440
-0.26(-2.76%)
Aug 13, 2007
9.586
9.684
9.338
9.421
31,899,868
-0.02(-0.25%)
Aug 10, 2007
9.263
9.633
9.221
9.445
54,296,724
-0.25(-2.60%)
Aug 09, 2007
9.639
9.913
9.576
9.697
45,270,608
-0.39(-3.84%)
Aug 08, 2007
9.905
10.27
9.905
10.08
42,762,728
+0.29(+2.93%)
Aug 07, 2007
9.661
9.915
9.561
9.797
39,143,416
+0.01(+0.06%)
Aug 06, 2007
9.586
9.797
9.279
9.791
50,073,976
+0.14(+1.43%)
Aug 03, 2007
9.769
10.20
9.642
9.653
38,587,348
-0.56(-5.48%)
Aug 02, 2007
10.26
10.26
9.991
10.21
32,363,774
+0.22(+2.21%)
Aug 01, 2007
10.06
10.25
9.769
9.991
55,485,952
-0.17(-1.71%)
Jul 31, 2007
10.52
10.69
10.13
10.17
42,677,384
-0.15(-1.46%)
Jul 30, 2007
9.987
10.43
9.930
10.32
46,193,972
+0.36(+3.65%)
Jul 27, 2007
10.13
10.31
9.771
9.952
58,303,516
-0.15(-1.47%)
Jul 26, 2007
10.36
10.44
9.695
10.10
66,745,500
-0.69(-6.43%)
Jul 25, 2007
10.55
10.82
10.13
10.79
53,448,060
+0.24(+2.30%)
Jul 24, 2007
11.09
11.10
10.41
10.55
45,391,472
-0.66(-5.87%)
Jul 23, 2007
11.06
11.22
10.92
11.21
21,335,570
+0.27(+2.43%)
Jul 20, 2007
11.00
11.03
10.80
10.94
22,299,902
-0.06(-0.53%)
Jul 19, 2007
11.04
11.11
10.96
11.00
25,119,220
+0.12(+1.06%)
Jul 18, 2007
10.82
10.92
10.77
10.89
25,402,050
+0.04(+0.38%)
Jul 17, 2007
10.78
10.91
10.74
10.85
30,430,808
+0.10(+0.98%)
Jul 16, 2007
10.86
10.86
10.62
10.74
31,176,512
-0.08(-0.77%)
Jul 13, 2007
10.71
10.94
10.68
10.82
37,246,768
+0.12(+1.11%)
Jul 12, 2007
10.43
10.73
10.36
10.70
35,388,968
+0.40(+3.88%)
Jul 11, 2007
10.15
10.38
10.11
10.30
26,035,120
+0.15(+1.43%)
Jul 10, 2007
10.42
10.35
10.13
10.16
32,766,238
-0.32(-3.08%)
Jul 09, 2007
10.34
10.56
10.37
10.48
19,872,676
+0.18(+1.76%)
Jul 06, 2007
10.31
10.41
10.24
10.30
31,044,992
+0.11(+1.09%)
Jul 05, 2007
10.08
10.22
10.04
10.19
44,819,428
+0.11(+1.06%)
Jul 03, 2007
9.985
10.09
9.891
10.08
20,082,264
+0.23(+2.34%)
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
.