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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2011
8.821
8.887
8.470
8.864
58,970,200
+0.51(+6.05%)
Nov 29, 2011
8.335
8.587
8.303
8.358
42,965,728
-0.04(-0.43%)
Nov 28, 2011
8.286
8.408
8.247
8.394
35,098,188
+0.38(+4.71%)
Nov 25, 2011
8.122
8.233
7.987
8.017
23,758,612
-0.19(-2.32%)
Nov 23, 2011
8.368
8.368
8.178
8.207
37,762,468
-0.30(-3.51%)
Nov 22, 2011
8.545
8.654
8.434
8.506
30,950,110
-0.10(-1.15%)
Nov 21, 2011
8.595
8.666
8.365
8.605
42,520,380
-0.15(-1.69%)
Nov 18, 2011
8.749
8.795
8.624
8.752
42,916,692
+0.08(+0.91%)
Nov 17, 2011
8.930
9.018
8.588
8.674
51,492,432
-0.25(-2.80%)
Nov 16, 2011
8.782
9.061
8.739
8.923
46,160,052
+0.04(+0.44%)
Nov 15, 2011
8.798
8.979
8.759
8.884
35,956,316
+0.02(+0.19%)
Nov 14, 2011
8.933
8.946
8.749
8.867
34,020,568
-0.09(-0.99%)
Nov 11, 2011
8.930
9.051
8.872
8.956
35,084,332
+0.22(+2.46%)
Nov 10, 2011
8.819
8.862
8.634
8.741
48,249,272
+0.16(+1.86%)
Nov 09, 2011
8.927
8.943
8.546
8.582
66,495,684
-0.68(-7.38%)
Nov 08, 2011
9.308
9.315
9.123
9.266
43,822,336
+0.05(+0.53%)
Nov 07, 2011
8.969
9.266
8.969
9.217
62,345,008
+0.25(+2.76%)
Nov 04, 2011
8.911
8.989
8.751
8.969
40,453,456
+0.09(+1.03%)
Nov 03, 2011
8.836
8.911
8.699
8.878
41,420,476
+0.15(+1.68%)
Nov 02, 2011
8.699
8.854
8.575
8.732
39,538,644
+0.21(+2.41%)
Nov 01, 2011
8.275
8.644
8.223
8.526
71,727,064
-0.27(-3.11%)
Oct 31, 2011
9.038
9.051
8.800
8.800
68,582,264
-0.21(-2.28%)
Oct 28, 2011
8.754
9.035
8.722
9.005
67,418,712
+0.23(+2.67%)
Oct 27, 2011
8.187
8.956
8.500
8.771
78,226,448
+0.58(+7.12%)
Oct 26, 2011
8.194
8.240
7.989
8.187
43,543,048
+0.17(+2.11%)
Oct 25, 2011
8.174
8.184
7.914
8.018
53,177,580
-0.08(-1.01%)
Oct 24, 2011
7.767
8.116
7.764
8.099
51,140,684
+0.30(+3.84%)
Oct 21, 2011
7.604
7.816
7.591
7.800
37,298,840
+0.27(+3.59%)
Oct 20, 2011
7.656
7.682
7.340
7.529
54,187,724
-0.19(-2.45%)
Oct 19, 2011
7.806
7.894
7.660
7.718
36,657,780
-0.17(-2.15%)
Oct 18, 2011
7.705
7.937
7.604
7.888
42,288,664
+0.17(+2.24%)
Oct 17, 2011
8.025
8.060
7.656
7.715
39,632,092
-0.38(-4.67%)
Oct 14, 2011
8.028
8.109
7.901
8.093
33,341,728
+0.18(+2.26%)
Oct 13, 2011
7.871
7.920
7.709
7.914
40,660,852
-0.07(-0.86%)
Oct 12, 2011
7.881
8.111
7.875
7.982
39,927,816
+0.21(+2.64%)
Oct 11, 2011
7.565
7.816
7.529
7.777
37,297,476
+0.10(+1.32%)
Oct 10, 2011
7.533
7.686
7.526
7.676
34,470,940
+0.32(+4.39%)
Oct 07, 2011
7.679
7.699
7.278
7.353
52,871,656
-0.25(-3.26%)
Oct 06, 2011
7.588
7.604
7.477
7.601
73,732,016
+0.44(+6.19%)
Oct 05, 2011
7.151
7.174
7.008
7.158
57,985,276
+0.06(+0.87%)
Oct 04, 2011
6.897
7.103
6.764
7.096
66,497,336
+0.09(+1.30%)
Oct 03, 2011
7.197
7.285
6.995
7.005
58,405,364
-0.31(-4.23%)
Sep 30, 2011
7.474
7.526
7.217
7.314
64,952,380
-0.28(-3.65%)
Sep 29, 2011
7.722
7.751
7.493
7.591
43,925,964
-0.02(-0.30%)
Sep 28, 2011
7.754
7.878
7.604
7.614
46,120,676
-0.21(-2.63%)
Sep 27, 2011
8.012
8.034
7.785
7.819
50,040,224
+0.01(+0.13%)
Sep 26, 2011
7.536
7.813
7.337
7.810
51,652,548
+0.29(+3.81%)
Sep 23, 2011
7.484
7.611
7.432
7.523
51,568,208
+0.01(+0.09%)
Sep 22, 2011
7.614
7.754
7.370
7.516
62,200,580
-0.51(-6.37%)
Sep 21, 2011
8.275
8.393
8.021
8.028
49,373,836
-0.33(-3.94%)
Sep 20, 2011
8.464
8.562
8.318
8.357
33,024,352
-0.11(-1.31%)
Sep 19, 2011
8.337
8.503
8.227
8.468
40,633,004
-0.13(-1.48%)
Sep 16, 2011
8.741
8.771
8.569
8.595
40,369,608
-0.14(-1.64%)
Sep 15, 2011
8.780
8.846
8.663
8.738
30,267,732
+0.09(+1.02%)
Sep 14, 2011
8.614
8.758
8.386
8.650
38,811,100
+0.05(+0.61%)
Sep 13, 2011
8.618
8.634
8.477
8.598
36,421,520
+0.01(+0.15%)
Sep 12, 2011
8.484
8.598
8.334
8.585
46,491,456
-0.06(-0.72%)
Sep 09, 2011
8.816
8.829
8.601
8.647
47,878,644
-0.41(-4.50%)
Sep 08, 2011
8.992
9.136
8.966
9.054
31,245,944
-0.12(-1.31%)
Sep 07, 2011
9.018
9.227
8.979
9.175
27,816,856
+0.24(+2.72%)
Sep 06, 2011
8.539
8.940
8.526
8.932
42,638,172
-0.14(-1.56%)
Sep 02, 2011
9.168
9.520
8.771
9.074
74,440,168
-0.40(-4.26%)
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
.