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, 2012
7.689
7.721
7.507
7.547
45,394,548
-0.42(-5.31%)
Oct 26, 2012
8.070
7.970
7.970
7.970
30,187,954
+0.07(+0.90%)
Oct 25, 2012
7.959
7.981
7.856
7.899
18,199,352
+0.10(+1.28%)
Oct 24, 2012
7.870
7.920
7.799
7.799
24,673,854
-0.02(-0.32%)
Oct 23, 2012
7.952
7.956
7.781
7.824
32,415,918
-0.29(-3.55%)
Oct 19, 2012
8.199
8.199
8.091
8.112
25,237,890
-0.07(-0.91%)
Oct 18, 2012
8.123
8.240
8.098
8.187
27,390,330
-0.03(-0.35%)
Oct 17, 2012
8.237
8.297
8.183
8.215
27,315,616
-0.02(-0.22%)
Oct 16, 2012
8.265
8.383
8.162
8.233
29,276,374
-0.00(-0.04%)
Oct 15, 2012
8.169
8.262
8.109
8.237
21,611,238
+0.16(+1.94%)
Oct 12, 2012
8.091
8.215
8.052
8.080
15,019,547
-0.04(-0.48%)
Oct 11, 2012
8.080
8.187
8.034
8.119
27,241,316
+0.12(+1.51%)
Oct 10, 2012
8.087
8.091
7.970
7.998
21,647,518
-0.06(-0.75%)
Oct 09, 2012
8.126
8.141
8.023
8.059
20,640,920
-0.09(-1.05%)
Oct 08, 2012
8.045
8.176
8.006
8.144
27,480,468
+0.05(+0.57%)
Oct 05, 2012
8.255
8.287
8.066
8.098
26,343,264
-0.10(-1.26%)
Oct 04, 2012
8.148
8.247
8.027
8.201
32,318,538
+0.07(+0.92%)
Oct 03, 2012
8.258
8.258
8.094
8.126
36,183,044
-0.11(-1.34%)
Oct 02, 2012
8.258
8.287
8.123
8.237
31,484,564
+0.02(+0.30%)
Oct 01, 2012
8.180
8.312
8.169
8.212
38,656,020
+0.05(+0.63%)
Sep 28, 2012
8.191
8.231
8.066
8.160
37,107,036
-0.13(-1.52%)
Sep 27, 2012
8.294
8.341
8.221
8.287
31,172,252
+0.06(+0.78%)
Sep 26, 2012
8.169
8.258
8.121
8.223
46,105,928
+0.04(+0.43%)
Sep 25, 2012
8.319
8.379
8.173
8.187
40,830,776
-0.09(-1.07%)
Sep 24, 2012
8.276
8.312
8.191
8.276
30,621,164
+0.01(+0.09%)
Sep 21, 2012
8.361
8.397
8.258
8.269
37,589,280
-0.06(-0.77%)
Sep 20, 2012
8.219
8.427
8.123
8.333
50,220,700
+0.07(+0.90%)
Sep 19, 2012
8.436
8.486
8.240
8.258
45,877,332
-0.24(-2.81%)
Sep 18, 2012
8.497
8.557
8.411
8.497
34,213,292
+0.01(+0.13%)
Sep 17, 2012
8.557
8.682
8.443
8.486
37,161,520
-0.12(-1.36%)
Sep 14, 2012
8.472
8.833
8.468
8.603
80,372,600
+0.23(+2.72%)
Sep 13, 2012
8.052
8.416
7.998
8.376
51,803,544
+0.38(+4.76%)
Sep 12, 2012
8.020
8.070
7.913
7.995
27,536,552
+0.06(+0.72%)
Sep 11, 2012
7.781
7.968
7.762
7.938
28,319,892
+0.20(+2.62%)
Sep 10, 2012
7.781
7.842
7.708
7.735
25,942,256
-0.14(-1.76%)
Sep 07, 2012
7.692
7.924
7.660
7.874
26,520,320
+0.25(+3.22%)
Sep 06, 2012
7.468
7.675
7.433
7.628
29,816,398
+0.22(+2.93%)
Sep 05, 2012
7.394
7.454
7.294
7.411
24,519,722
+0.06(+0.77%)
Sep 04, 2012
7.481
7.497
7.330
7.354
26,759,834
-0.17(-2.22%)
Aug 31, 2012
7.561
7.618
7.497
7.522
31,279,864
-0.01(-0.19%)
Aug 30, 2012
7.571
7.611
7.479
7.536
34,256,424
-0.06(-0.80%)
Aug 29, 2012
7.678
7.700
7.561
7.596
23,363,546
-0.11(-1.48%)
Aug 27, 2012
7.660
7.767
7.628
7.710
17,272,808
-0.02(-0.28%)
Aug 24, 2012
7.746
7.831
7.639
7.732
29,823,478
+0.00(+0.00%)
Aug 23, 2012
7.845
7.867
7.700
7.732
29,371,654
-0.14(-1.76%)
Aug 22, 2012
7.806
7.892
7.739
7.870
35,427,344
+0.08(+1.00%)
Aug 21, 2012
8.023
8.052
7.764
7.792
38,761,284
-0.17(-2.14%)
Aug 20, 2012
7.956
7.981
7.863
7.963
27,017,270
+0.04(+0.45%)
Aug 17, 2012
7.899
7.963
7.856
7.927
30,262,892
+0.02(+0.22%)
Aug 16, 2012
7.842
7.934
7.785
7.909
35,671,176
+0.17(+2.25%)
Aug 15, 2012
7.707
7.785
7.671
7.735
30,717,812
+0.02(+0.32%)
Aug 14, 2012
7.821
7.849
7.660
7.710
33,244,908
-0.07(-0.96%)
Aug 13, 2012
7.792
7.824
7.668
7.785
36,664,284
-0.04(-0.45%)
Aug 10, 2012
7.692
7.828
7.635
7.821
27,468,474
+0.06(+0.78%)
Aug 09, 2012
7.724
7.799
7.662
7.760
42,587,044
-0.02(-0.27%)
Aug 08, 2012
7.525
7.817
7.511
7.781
63,334,916
+0.36(+4.79%)
Aug 07, 2012
7.306
7.547
7.287
7.426
62,640,096
+0.15(+2.10%)
Aug 06, 2012
6.910
7.369
6.903
7.273
71,355,480
+0.04(+0.54%)
Aug 03, 2012
7.169
7.372
7.169
7.233
54,001,036
+0.22(+3.15%)
Aug 02, 2012
7.027
7.176
6.963
7.013
47,418,520
-0.10(-1.40%)
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
.