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, 2011
9.416
9.429
9.168
9.168
65,830,000
-0.21(-2.28%)
Oct 28, 2011
9.120
9.412
9.086
9.382
64,713,148
+0.24(+2.67%)
Oct 27, 2011
8.530
9.331
8.856
9.137
75,087,160
+0.61(+7.12%)
Oct 26, 2011
8.537
8.584
8.323
8.530
41,795,632
+0.18(+2.11%)
Oct 25, 2011
8.516
8.526
8.245
8.353
51,043,524
-0.08(-1.01%)
Oct 24, 2011
8.092
8.455
8.088
8.438
49,088,368
+0.31(+3.84%)
Oct 21, 2011
7.922
8.143
7.909
8.126
35,802,008
+0.28(+3.59%)
Oct 20, 2011
7.976
8.004
7.647
7.844
52,013,128
-0.20(-2.45%)
Oct 19, 2011
8.133
8.224
7.980
8.041
35,186,676
-0.18(-2.15%)
Oct 18, 2011
8.027
8.268
7.922
8.217
40,591,588
+0.18(+2.24%)
Oct 17, 2011
8.360
8.397
7.976
8.038
38,041,624
-0.39(-4.67%)
Oct 14, 2011
8.363
8.448
8.231
8.431
32,003,698
+0.19(+2.26%)
Oct 13, 2011
8.201
8.251
8.031
8.245
39,029,100
-0.07(-0.86%)
Oct 12, 2011
8.211
8.450
8.204
8.316
38,325,480
+0.21(+2.64%)
Oct 11, 2011
7.881
8.143
7.844
8.102
35,800,700
+0.11(+1.32%)
Oct 10, 2011
7.848
8.007
7.841
7.997
33,087,596
+0.34(+4.39%)
Oct 07, 2011
8.000
8.021
7.583
7.661
50,749,876
-0.26(-3.26%)
Oct 06, 2011
7.905
7.922
7.790
7.919
70,773,088
+0.46(+6.19%)
Oct 05, 2011
7.450
7.474
7.301
7.457
55,658,280
+0.06(+0.87%)
Oct 04, 2011
7.186
7.399
7.046
7.393
63,828,748
+0.10(+1.30%)
Oct 03, 2011
7.498
7.590
7.287
7.298
56,061,512
-0.32(-4.23%)
Sep 30, 2011
7.786
7.841
7.518
7.620
62,345,792
-0.29(-3.65%)
Sep 29, 2011
8.044
8.075
7.807
7.909
42,163,184
-0.02(-0.30%)
Sep 28, 2011
8.078
8.207
7.922
7.932
44,269,816
-0.21(-2.63%)
Sep 27, 2011
8.346
8.370
8.111
8.146
48,032,072
+0.01(+0.13%)
Sep 26, 2011
7.851
8.139
7.644
8.136
49,579,688
+0.30(+3.81%)
Sep 23, 2011
7.797
7.929
7.742
7.837
49,498,736
+0.01(+0.09%)
Sep 22, 2011
7.932
8.078
7.678
7.831
59,704,424
-0.53(-6.37%)
Sep 21, 2011
8.621
8.744
8.357
8.363
47,392,424
-0.34(-3.94%)
Sep 20, 2011
8.818
8.920
8.666
8.706
31,699,058
-0.12(-1.31%)
Sep 19, 2011
8.686
8.859
8.570
8.822
39,002,368
-0.13(-1.48%)
Sep 16, 2011
9.107
9.137
8.927
8.954
38,749,544
-0.15(-1.64%)
Sep 15, 2011
9.148
9.215
9.025
9.103
29,053,064
+0.09(+1.02%)
Sep 14, 2011
8.974
9.124
8.737
9.012
37,253,580
+0.05(+0.61%)
Sep 13, 2011
8.978
8.995
8.832
8.957
34,959,896
+0.01(+0.15%)
Sep 12, 2011
8.839
8.957
8.682
8.944
44,625,716
-0.06(-0.72%)
Sep 09, 2011
9.185
9.198
8.961
9.008
45,957,236
-0.42(-4.50%)
Sep 08, 2011
9.368
9.517
9.341
9.433
29,992,020
-0.13(-1.31%)
Sep 07, 2011
9.395
9.613
9.355
9.558
26,700,544
+0.25(+2.72%)
Sep 06, 2011
8.896
9.314
8.883
9.305
40,927,068
-0.15(-1.56%)
Sep 02, 2011
9.551
9.918
9.137
9.453
71,452,832
-0.42(-4.26%)
Sep 01, 2011
9.891
9.918
9.772
9.874
51,859,900
+0.01(+0.14%)
Aug 31, 2011
9.860
9.870
9.691
9.860
39,999,284
+0.09(+0.94%)
Aug 30, 2011
9.663
9.831
9.599
9.769
36,203,416
+0.07(+0.74%)
Aug 29, 2011
9.511
9.748
9.494
9.697
26,751,088
+0.33(+3.48%)
Aug 26, 2011
9.202
9.399
9.083
9.372
39,667,492
+0.16(+1.73%)
Aug 25, 2011
9.405
9.470
9.171
9.212
52,349,304
-0.20(-2.16%)
Aug 24, 2011
9.327
9.570
9.283
9.416
46,725,308
-0.01(-0.11%)
Aug 23, 2011
9.178
9.450
9.073
9.426
49,377,876
+0.30(+3.27%)
Aug 22, 2011
9.487
9.504
9.103
9.127
47,109,628
-0.10(-1.03%)
Aug 19, 2011
9.297
9.568
9.219
9.222
56,124,340
-0.16(-1.74%)
Aug 18, 2011
9.565
9.582
9.222
9.385
72,333,328
-0.58(-5.86%)
Aug 17, 2011
9.932
10.01
9.765
9.969
37,172,340
+0.12(+1.24%)
Aug 16, 2011
9.826
9.942
9.708
9.847
46,441,628
-0.07(-0.75%)
Aug 15, 2011
9.772
9.976
9.694
9.921
54,653,324
+0.32(+3.29%)
Aug 12, 2011
9.646
9.714
9.477
9.606
47,033,336
+0.08(+0.82%)
Aug 11, 2011
9.470
9.643
8.319
9.528
75,868,472
+0.38(+4.12%)
Aug 10, 2011
9.103
9.473
8.954
9.151
82,094,816
-0.02(-0.22%)
Aug 09, 2011
9.260
9.239
8.766
9.171
62,792,636
+0.30(+3.33%)
Aug 08, 2011
9.260
9.433
8.757
8.876
100,891,120
-0.99(-10.04%)
Aug 05, 2011
10.14
10.22
9.538
9.867
99,569,712
-0.27(-2.71%)
Aug 04, 2011
10.65
10.70
10.02
10.14
118,094,424
-0.85(-7.75%)
Aug 03, 2011
11.21
11.24
10.85
10.99
54,337,600
-0.19(-1.66%)
Aug 02, 2011
11.41
11.45
11.17
11.18
36,996,444
-0.33(-2.84%)
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
.