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 (%)
Oct 31, 2008
8.221
8.861
8.070
8.636
102,518,232
-0.04(-0.48%)
Oct 30, 2008
8.170
8.751
8.160
8.677
115,797,888
+0.90(+11.61%)
Oct 29, 2008
7.210
8.221
7.133
7.775
130,434,472
+0.55(+7.60%)
Oct 28, 2008
6.741
7.226
6.282
7.226
122,936,392
+0.92(+14.56%)
Oct 27, 2008
6.651
6.853
6.275
6.307
111,370,776
-0.45(-6.70%)
Oct 24, 2008
6.683
7.312
6.471
6.760
134,552,160
-0.98(-12.62%)
Oct 23, 2008
7.373
8.061
7.181
7.736
113,945,760
+0.30(+4.06%)
Oct 22, 2008
7.984
8.099
6.969
7.434
115,717,760
-1.19(-13.75%)
Oct 21, 2008
8.764
9.095
8.366
8.619
103,589,328
-0.73(-7.77%)
Oct 20, 2008
8.783
9.416
8.783
9.345
96,732,264
+0.93(+11.03%)
Oct 17, 2008
8.070
9.188
7.813
8.417
117,914,280
+0.21(+2.58%)
Oct 16, 2008
8.295
8.591
7.386
8.205
177,745,760
+0.15(+1.91%)
Oct 15, 2008
9.679
9.718
8.000
8.051
138,562,240
-2.41(-23.07%)
Oct 14, 2008
11.23
11.47
9.904
10.47
141,184,544
-0.45(-4.15%)
Oct 13, 2008
9.454
10.97
8.928
10.92
122,872,496
+2.54(+30.27%)
Oct 10, 2008
8.106
9.037
7.627
8.382
162,430,512
-0.48(-5.40%)
Oct 09, 2008
10.10
10.52
8.844
8.860
120,090,848
-0.70(-7.35%)
Oct 08, 2008
8.520
10.31
8.501
9.564
189,499,280
-0.04(-0.37%)
Oct 07, 2008
11.15
11.42
9.599
9.599
126,221,008
-1.38(-12.60%)
Oct 06, 2008
10.54
11.02
9.050
10.98
152,729,504
-0.81(-6.86%)
Oct 03, 2008
12.56
13.35
11.75
11.79
89,846,880
-0.44(-3.57%)
Oct 02, 2008
13.32
13.32
11.89
12.23
112,071,888
-1.73(-12.42%)
Oct 01, 2008
14.05
14.10
13.07
13.96
79,548,240
-0.15(-1.07%)
Sep 30, 2008
13.17
14.12
13.11
14.11
80,348,112
+1.49(+11.80%)
Sep 29, 2008
14.09
14.09
11.88
12.62
107,177,456
-2.33(-15.57%)
Sep 26, 2008
14.94
15.01
14.45
14.95
0
-0.57(-3.64%)
Sep 25, 2008
15.18
15.61
14.94
15.52
67,073,996
+0.97(+6.67%)
Sep 24, 2008
14.70
15.05
14.45
14.55
58,894,488
+0.28(+1.93%)
Sep 23, 2008
15.33
15.52
13.95
14.27
100,286,664
-1.16(-7.49%)
Sep 22, 2008
15.54
16.05
15.20
15.43
109,196,872
+0.23(+1.52%)
Sep 19, 2008
14.83
16.06
14.12
15.20
0
+2.51(+19.80%)
Sep 18, 2008
13.07
13.82
12.25
12.69
109,063,376
+0.07(+0.53%)
Sep 17, 2008
13.36
13.51
12.38
12.62
114,957,688
-0.94(-6.92%)
Sep 16, 2008
12.13
13.70
11.68
13.56
105,296,584
+0.60(+4.61%)
Sep 15, 2008
13.43
13.89
12.93
12.96
88,493,664
-1.72(-11.71%)
Sep 12, 2008
13.91
14.73
13.80
14.68
97,330,784
+1.13(+8.35%)
Sep 11, 2008
12.50
13.65
12.41
13.55
137,864,800
+0.83(+6.49%)
Sep 10, 2008
12.48
12.97
11.85
12.72
129,191,728
+0.38(+3.04%)
Sep 09, 2008
13.38
13.42
12.31
12.34
119,301,568
-1.53(-11.00%)
Sep 08, 2008
15.12
15.17
13.78
13.87
79,360,928
-0.52(-3.62%)
Sep 05, 2008
14.22
14.48
13.69
14.39
0
-0.20(-1.34%)
Sep 04, 2008
15.31
15.40
14.33
14.59
72,893,472
-0.84(-5.45%)
Sep 03, 2008
15.66
16.02
15.09
15.43
63,606,360
-0.36(-2.26%)
Sep 02, 2008
16.01
16.23
15.64
15.78
69,785,928
-1.15(-6.81%)
Aug 29, 2008
17.22
17.33
16.81
16.94
0
-0.10(-0.60%)
Aug 28, 2008
17.45
17.50
16.84
17.04
34,568,616
-0.05(-0.26%)
Aug 27, 2008
17.00
17.17
16.82
17.08
32,185,316
+0.53(+3.22%)
Aug 26, 2008
16.40
16.81
16.40
16.55
37,162,824
+0.02(+0.12%)
Aug 25, 2008
16.97
17.03
16.38
16.53
33,264,576
-0.43(-2.56%)
Aug 22, 2008
17.43
17.47
16.75
16.97
37,969,640
-0.39(-2.28%)
Aug 21, 2008
17.06
17.48
17.06
17.36
57,790,592
+0.77(+4.65%)
Aug 20, 2008
16.30
16.81
16.22
16.59
64,022,628
+0.63(+3.94%)
Aug 19, 2008
14.97
16.08
14.97
15.96
59,921,524
+0.62(+4.04%)
Aug 18, 2008
15.98
16.02
15.23
15.34
40,301,600
-0.31(-1.95%)
Aug 15, 2008
15.98
16.09
15.57
15.65
0
-0.63(-3.87%)
Aug 14, 2008
16.59
16.70
16.01
16.28
50,788,124
-0.29(-1.76%)
Aug 13, 2008
15.58
16.74
15.57
16.57
62,535,156
+0.69(+4.37%)
Aug 12, 2008
16.01
16.41
15.87
15.87
53,260,816
-0.00(-0.02%)
Aug 11, 2008
16.56
16.62
15.67
15.88
60,190,564
-0.52(-3.17%)
Aug 08, 2008
16.38
16.52
16.08
16.40
46,477,892
-0.34(-2.01%)
Aug 07, 2008
16.75
17.20
16.61
16.73
50,313,392
+0.10(+0.62%)
Aug 06, 2008
16.23
16.93
16.22
16.63
47,401,060
+0.50(+3.11%)
Aug 05, 2008
16.47
16.79
15.90
16.13
59,868,364
-0.47(-2.82%)
Aug 04, 2008
17.12
17.24
16.38
16.60
51,755,780
-0.89(-5.09%)
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
.