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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2012
8.137
8.189
8.099
8.160
28,173,124
-0.04(-0.53%)
Apr 27, 2012
8.137
8.214
8.061
8.203
38,926,540
+0.01(+0.17%)
Apr 26, 2012
8.023
8.222
8.013
8.189
34,730,716
+0.09(+1.07%)
Apr 25, 2012
8.276
8.304
7.979
8.103
34,271,284
-0.05(-0.64%)
Apr 24, 2012
8.210
8.227
8.110
8.155
19,555,314
+0.01(+0.09%)
Apr 23, 2012
8.106
8.179
8.061
8.148
37,016,804
-0.17(-2.00%)
Apr 20, 2012
8.307
8.415
8.286
8.314
30,217,818
+0.06(+0.67%)
Apr 19, 2012
8.352
8.415
8.196
8.259
33,512,668
-0.16(-1.93%)
Apr 18, 2012
8.255
8.460
8.234
8.421
36,819,044
+0.02(+0.21%)
Apr 17, 2012
8.418
8.473
8.345
8.404
28,841,628
+0.00(+0.04%)
Apr 16, 2012
8.574
8.581
8.363
8.401
30,373,848
-0.09(-1.06%)
Apr 13, 2012
8.678
8.681
8.456
8.491
31,874,210
-0.22(-2.51%)
Apr 12, 2012
8.508
8.740
8.486
8.709
33,897,196
+0.25(+2.95%)
Apr 11, 2012
8.512
8.522
8.383
8.460
50,619,924
+0.05(+0.54%)
Apr 10, 2012
8.577
8.629
8.345
8.415
37,928,288
-0.22(-2.53%)
Apr 09, 2012
8.629
8.688
8.532
8.633
25,489,098
-0.14(-1.54%)
Apr 05, 2012
8.695
8.848
8.643
8.768
24,639,340
+0.05(+0.56%)
Apr 04, 2012
8.744
8.858
8.692
8.720
34,894,656
-0.28(-3.08%)
Apr 03, 2012
9.177
9.212
8.910
8.997
35,074,832
-0.23(-2.44%)
Apr 02, 2012
9.115
9.312
9.087
9.222
31,996,862
+0.02(+0.19%)
Mar 30, 2012
9.146
9.232
9.094
9.205
26,610,670
+0.05(+0.57%)
Mar 29, 2012
8.997
9.177
8.993
9.153
33,079,754
-0.03(-0.38%)
Mar 28, 2012
9.309
9.309
9.028
9.187
44,023,576
-0.19(-2.07%)
Mar 27, 2012
9.496
9.513
9.347
9.381
29,288,964
-0.14(-1.46%)
Mar 26, 2012
9.461
9.558
9.416
9.520
30,047,056
+0.18(+1.89%)
Mar 23, 2012
9.288
9.406
9.253
9.343
33,387,972
+0.10(+1.09%)
Mar 22, 2012
9.343
9.343
9.174
9.243
42,874,168
-0.19(-2.02%)
Mar 21, 2012
9.485
9.503
9.347
9.433
29,320,406
-0.05(-0.48%)
Mar 20, 2012
9.433
9.499
9.375
9.479
35,433,052
-0.13(-1.40%)
Mar 19, 2012
9.555
9.730
9.527
9.613
30,607,586
+0.02(+0.18%)
Mar 16, 2012
9.454
9.644
9.448
9.596
36,282,324
-0.04(-0.47%)
Mar 15, 2012
9.872
9.903
9.568
9.641
46,090,808
-0.14(-1.45%)
Mar 14, 2012
9.869
9.962
9.758
9.782
54,125,004
-0.01(-0.14%)
Mar 13, 2012
9.472
9.796
9.420
9.796
41,352,088
+0.34(+3.61%)
Mar 12, 2012
9.499
9.541
9.354
9.454
39,764,516
-0.18(-1.90%)
Mar 09, 2012
9.751
9.800
9.606
9.637
34,538,120
-0.20(-2.07%)
Mar 08, 2012
9.896
9.938
9.762
9.841
31,210,046
+0.08(+0.78%)
Mar 07, 2012
9.734
9.810
9.655
9.765
33,757,072
-0.01(-0.07%)
Mar 06, 2012
9.896
9.900
9.627
9.772
50,455,652
-0.45(-4.39%)
Mar 05, 2012
10.52
10.54
10.20
10.22
38,936,588
-0.31(-2.95%)
Mar 02, 2012
10.48
10.58
10.41
10.53
27,593,848
+0.02(+0.23%)
Mar 01, 2012
10.33
10.52
10.32
10.51
32,509,522
+0.21(+2.04%)
Feb 29, 2012
10.39
10.53
10.21
10.30
49,451,540
-0.19(-1.78%)
Feb 28, 2012
10.42
10.54
10.33
10.48
40,444,632
+0.15(+1.47%)
Feb 27, 2012
10.47
10.51
10.26
10.33
47,297,956
-0.05(-0.47%)
Feb 24, 2012
10.31
10.52
10.30
10.38
41,618,964
+0.16(+1.59%)
Feb 23, 2012
10.21
10.24
10.06
10.22
29,066,468
+0.04(+0.41%)
Feb 22, 2012
10.18
10.27
10.10
10.18
37,228,632
+0.10(+0.96%)
Feb 21, 2012
10.27
10.27
10.01
10.08
30,962,518
-0.04(-0.37%)
Feb 17, 2012
10.28
10.28
10.08
10.12
44,539,764
-0.01(-0.07%)
Feb 16, 2012
9.948
10.21
9.748
10.12
47,421,764
+0.25(+2.52%)
Feb 15, 2012
9.982
10.03
9.315
9.875
57,717,712
-0.14(-1.41%)
Feb 14, 2012
10.26
10.31
9.858
10.02
69,851,032
-0.38(-3.68%)
Feb 13, 2012
10.38
10.51
10.28
10.40
60,187,604
+0.20(+1.93%)
Feb 10, 2012
10.35
10.36
10.09
10.20
102,055,536
-0.83(-7.56%)
Feb 09, 2012
11.09
11.15
10.90
11.04
41,625,452
-0.04(-0.41%)
Feb 08, 2012
11.20
11.25
11.01
11.08
36,457,328
+0.03(+0.31%)
Feb 07, 2012
10.94
11.10
10.83
11.05
44,576,444
+0.20(+1.84%)
Feb 06, 2012
10.69
10.90
10.66
10.85
36,689,780
+0.08(+0.74%)
Feb 03, 2012
10.90
10.92
10.71
10.77
52,136,596
+0.03(+0.32%)
Feb 02, 2012
10.90
10.91
10.70
10.73
46,770,372
-0.02(-0.16%)
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
.