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
)
16.81
-0.15 (-0.88%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2009
10.53
10.56
10.20
10.20
64,417,376
-0.12(-1.20%)
Mar 30, 2009
10.46
10.49
10.13
10.33
60,438,044
-1.12(-9.82%)
Mar 26, 2009
11.65
11.82
11.35
11.45
79,210,240
-0.07(-0.58%)
Mar 25, 2009
11.40
11.62
11.07
11.52
90,124,544
+0.17(+1.47%)
Mar 24, 2009
11.45
11.60
11.14
11.35
84,286,624
-0.36(-3.11%)
Mar 23, 2009
11.47
11.74
11.44
11.71
89,791,992
+0.91(+8.43%)
Mar 20, 2009
10.78
11.27
10.72
10.80
107,974,992
-0.12(-1.07%)
Mar 19, 2009
10.76
11.03
10.73
10.92
116,295,152
+0.54(+5.19%)
Mar 18, 2009
10.14
10.51
9.796
10.38
89,020,912
+0.18(+1.77%)
Mar 17, 2009
9.806
10.21
9.689
10.20
69,107,808
+0.36(+3.67%)
Mar 16, 2009
10.11
10.31
9.820
9.840
94,306,944
-0.22(-2.23%)
Mar 13, 2009
10.13
10.18
9.823
10.06
0
+0.06(+0.64%)
Mar 12, 2009
9.649
10.05
9.552
10.00
80,836,640
+0.38(+4.00%)
Mar 11, 2009
9.743
9.866
9.431
9.615
88,161,032
-0.00(-0.03%)
Mar 10, 2009
9.224
9.686
9.210
9.619
108,073,176
+0.72(+8.05%)
Mar 09, 2009
8.782
9.247
8.668
8.902
97,788,448
-0.04(-0.49%)
Mar 06, 2009
9.173
9.501
8.628
8.946
0
-0.08(-0.85%)
Mar 05, 2009
8.932
9.334
8.862
9.023
95,849,904
-0.20(-2.18%)
Mar 04, 2009
8.845
9.358
8.842
9.224
123,411,152
+0.79(+9.37%)
Mar 02, 2009
8.939
8.956
8.393
8.434
95,928,616
-0.85(-9.16%)
Feb 27, 2009
9.029
9.572
8.879
9.284
0
-0.09(-0.93%)
Feb 26, 2009
9.388
9.669
9.291
9.371
85,470,784
+0.25(+2.79%)
Feb 25, 2009
8.956
9.358
8.661
9.116
103,696,904
+0.14(+1.53%)
Feb 24, 2009
8.464
9.053
8.377
8.979
80,226,536
+0.62(+7.41%)
Feb 23, 2009
9.060
9.133
8.320
8.360
71,409,960
-0.53(-5.99%)
Feb 20, 2009
8.792
9.026
8.591
8.892
89,903,456
-0.25(-2.71%)
Feb 19, 2009
9.190
9.391
9.090
9.140
73,755,576
+0.16(+1.79%)
Feb 18, 2009
9.408
9.428
8.825
8.979
90,140,528
-0.31(-3.35%)
Feb 17, 2009
9.679
9.692
9.230
9.291
84,963,520
-0.74(-7.41%)
Feb 13, 2009
9.810
10.16
9.810
10.03
85,259,232
+0.17(+1.70%)
Feb 12, 2009
9.441
9.893
9.287
9.866
85,666,664
+0.08(+0.86%)
Feb 11, 2009
9.883
10.10
9.481
9.783
91,173,008
+0.18(+1.85%)
Feb 10, 2009
10.15
10.41
9.445
9.605
113,805,368
-0.52(-5.09%)
Feb 09, 2009
10.07
10.48
9.964
10.12
103,833,096
+0.15(+1.48%)
Feb 06, 2009
9.307
10.02
9.294
9.974
96,007,592
+0.57(+6.05%)
Feb 05, 2009
9.023
9.411
8.792
9.404
89,787,648
+0.28(+3.08%)
Feb 04, 2009
9.173
9.491
8.939
9.123
76,701,384
+0.12(+1.38%)
Feb 03, 2009
8.721
9.080
8.614
8.999
55,772,352
+0.32(+3.70%)
Feb 02, 2009
8.457
8.798
8.407
8.678
57,249,188
-0.09(-1.07%)
Jan 30, 2009
8.912
9.066
8.738
8.772
0
-0.01(-0.11%)
Jan 29, 2009
8.778
8.936
8.658
8.782
75,261,320
-0.15(-1.69%)
Jan 28, 2009
8.454
9.076
8.454
8.932
100,791,968
+0.76(+9.25%)
Jan 27, 2009
8.266
8.343
8.048
8.176
56,383,400
-0.01(-0.12%)
Jan 26, 2009
8.189
8.517
8.052
8.186
60,281,816
-0.04(-0.53%)
Jan 23, 2009
7.724
8.363
7.674
8.229
67,057,416
+0.10(+1.19%)
Jan 22, 2009
8.152
8.253
7.817
8.132
75,543,200
-0.29(-3.42%)
Jan 21, 2009
7.998
8.470
7.888
8.420
78,352,768
+0.72(+9.30%)
Jan 20, 2009
8.196
8.263
7.667
7.704
66,067,636
-0.66(-7.92%)
Jan 16, 2009
8.437
8.500
8.102
8.367
78,227,560
+0.19(+2.33%)
Jan 15, 2009
7.901
8.253
7.439
8.176
95,032,840
+0.39(+4.94%)
Jan 14, 2009
8.109
8.196
7.674
7.791
74,796,352
-0.63(-7.48%)
Jan 13, 2009
8.182
8.665
8.162
8.420
58,715,488
+0.13(+1.62%)
Jan 12, 2009
8.705
8.758
8.182
8.286
61,736,032
-0.74(-8.16%)
Jan 09, 2009
9.187
9.270
8.782
9.023
47,737,116
-0.04(-0.48%)
Jan 08, 2009
8.678
9.106
8.514
9.066
60,627,188
+0.39(+4.44%)
Jan 07, 2009
9.043
9.086
8.567
8.681
58,873,972
-0.76(-8.02%)
Jan 06, 2009
9.351
9.592
9.150
9.438
93,415,176
+0.42(+4.64%)
Jan 05, 2009
8.554
9.260
8.554
9.019
78,466,680
+0.33(+3.78%)
Jan 02, 2009
8.112
8.792
8.105
8.691
0
+0.49(+6.00%)
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
.