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 (%)
Mar 31, 2009
10.27
10.30
9.952
9.952
66,031,744
-0.12(-1.20%)
Mar 30, 2009
10.20
10.24
9.880
10.07
61,952,688
-1.10(-9.82%)
Mar 26, 2009
11.36
11.53
11.07
11.17
81,195,336
-0.07(-0.58%)
Mar 25, 2009
11.12
11.34
10.80
11.24
92,383,160
+0.16(+1.47%)
Mar 24, 2009
11.17
11.31
10.87
11.07
86,398,944
-0.36(-3.12%)
Mar 23, 2009
11.19
11.45
11.16
11.43
92,042,280
+0.89(+8.43%)
Mar 20, 2009
10.51
10.99
10.45
10.54
110,680,960
-0.11(-1.07%)
Mar 19, 2009
10.50
10.76
10.47
10.65
119,209,640
+0.53(+5.19%)
Mar 18, 2009
9.896
10.26
9.557
10.13
91,251,872
+0.18(+1.77%)
Mar 17, 2009
9.566
9.958
9.452
9.952
70,839,720
+0.35(+3.67%)
Mar 16, 2009
9.864
10.06
9.579
9.599
96,670,376
-0.22(-2.23%)
Mar 13, 2009
9.880
9.929
9.583
9.818
0
+0.06(+0.64%)
Mar 12, 2009
9.413
9.808
9.318
9.756
82,862,496
+0.38(+4.00%)
Mar 11, 2009
9.504
9.625
9.201
9.380
90,370,448
-0.00(-0.03%)
Mar 10, 2009
8.998
9.449
8.985
9.384
110,781,608
+0.70(+8.05%)
Mar 09, 2009
8.567
9.021
8.456
8.685
100,239,136
-0.04(-0.49%)
Mar 06, 2009
8.949
9.269
8.417
8.727
0
-0.08(-0.85%)
Mar 05, 2009
8.714
9.106
8.645
8.802
98,252,008
-0.20(-2.18%)
Mar 04, 2009
8.629
9.129
8.626
8.998
126,503,968
+0.77(+9.37%)
Mar 02, 2009
8.720
8.737
8.188
8.227
98,332,688
-0.83(-9.16%)
Feb 27, 2009
8.809
9.338
8.662
9.057
0
-0.08(-0.93%)
Feb 26, 2009
9.158
9.432
9.063
9.142
87,612,776
+0.25(+2.79%)
Feb 25, 2009
8.737
9.129
8.449
8.894
106,295,664
+0.13(+1.53%)
Feb 24, 2009
8.257
8.832
8.172
8.760
82,237,096
+0.60(+7.41%)
Feb 23, 2009
8.838
8.910
8.116
8.155
73,199,576
-0.52(-5.99%)
Feb 20, 2009
8.577
8.805
8.381
8.675
92,156,528
-0.24(-2.71%)
Feb 19, 2009
8.965
9.161
8.867
8.916
75,603,968
+0.16(+1.79%)
Feb 18, 2009
9.178
9.197
8.609
8.760
92,399,552
-0.30(-3.35%)
Feb 17, 2009
9.442
9.455
9.005
9.063
87,092,792
-0.73(-7.41%)
Feb 13, 2009
9.570
9.916
9.570
9.789
87,395,920
+0.16(+1.70%)
Feb 12, 2009
9.210
9.651
9.060
9.625
87,813,560
+0.08(+0.86%)
Feb 11, 2009
9.642
9.857
9.250
9.544
93,457,896
+0.17(+1.85%)
Feb 10, 2009
9.903
10.16
9.214
9.370
116,657,456
-0.50(-5.09%)
Feb 09, 2009
9.828
10.22
9.720
9.873
106,435,264
+0.14(+1.48%)
Feb 06, 2009
9.080
9.777
9.067
9.730
98,413,648
+0.56(+6.05%)
Feb 05, 2009
8.802
9.181
8.577
9.174
92,037,824
+0.27(+3.08%)
Feb 04, 2009
8.949
9.259
8.720
8.900
78,623,608
+0.12(+1.38%)
Feb 03, 2009
8.508
8.858
8.404
8.779
57,170,068
+0.31(+3.70%)
Feb 02, 2009
8.250
8.583
8.201
8.466
58,683,916
-0.09(-1.07%)
Jan 30, 2009
8.694
8.845
8.525
8.557
0
-0.01(-0.11%)
Jan 29, 2009
8.564
8.717
8.446
8.567
77,147,448
-0.15(-1.69%)
Jan 28, 2009
8.247
8.854
8.247
8.714
103,317,920
+0.74(+9.25%)
Jan 27, 2009
8.064
8.139
7.852
7.976
57,796,432
-0.01(-0.12%)
Jan 26, 2009
7.989
8.309
7.855
7.986
61,792,544
-0.04(-0.53%)
Jan 23, 2009
7.535
8.159
7.486
8.028
68,737,952
+0.09(+1.19%)
Jan 22, 2009
7.953
8.051
7.626
7.933
77,436,392
-0.28(-3.42%)
Jan 21, 2009
7.803
8.263
7.695
8.214
80,316,376
+0.70(+9.30%)
Jan 20, 2009
7.995
8.061
7.479
7.515
67,723,368
-0.65(-7.92%)
Jan 16, 2009
8.231
8.293
7.904
8.162
80,188,024
+0.19(+2.33%)
Jan 15, 2009
7.708
8.051
7.257
7.976
97,414,472
+0.38(+4.94%)
Jan 14, 2009
7.910
7.995
7.486
7.600
76,670,832
-0.61(-7.48%)
Jan 13, 2009
7.982
8.453
7.963
8.214
60,186,960
+0.13(+1.62%)
Jan 12, 2009
8.492
8.544
7.982
8.084
63,283,204
-0.72(-8.16%)
Jan 09, 2009
8.962
9.044
8.567
8.802
48,933,460
-0.04(-0.48%)
Jan 08, 2009
8.466
8.884
8.306
8.845
62,146,568
+0.38(+4.43%)
Jan 07, 2009
8.822
8.864
8.358
8.469
60,349,420
-0.74(-8.02%)
Jan 06, 2009
9.122
9.357
8.926
9.207
95,756,264
+0.41(+4.64%)
Jan 05, 2009
8.345
9.034
8.345
8.799
80,433,144
+0.32(+3.78%)
Jan 02, 2009
7.914
8.577
7.907
8.479
0
+0.48(+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
.