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 (%)
Feb 29, 2012
10.14
10.28
9.967
10.05
50,656,524
-0.18(-1.78%)
Feb 28, 2012
10.17
10.29
10.09
10.23
41,430,144
+0.15(+1.47%)
Feb 27, 2012
10.22
10.26
10.01
10.09
48,450,464
-0.05(-0.47%)
Feb 24, 2012
10.06
10.27
10.05
10.13
42,633,092
+0.16(+1.59%)
Feb 23, 2012
9.971
9.998
9.822
9.974
29,774,730
+0.04(+0.41%)
Feb 22, 2012
9.940
10.03
9.859
9.934
38,135,780
+0.09(+0.96%)
Feb 21, 2012
10.02
10.03
9.775
9.839
31,716,980
-0.04(-0.38%)
Feb 17, 2012
10.03
10.03
9.839
9.876
45,625,064
-0.01(-0.07%)
Feb 16, 2012
9.711
9.971
9.516
9.883
48,577,288
+0.24(+2.52%)
Feb 15, 2012
9.745
9.795
9.093
9.640
59,124,120
-0.14(-1.41%)
Feb 14, 2012
10.02
10.06
9.624
9.779
71,553,088
-0.37(-3.68%)
Feb 13, 2012
10.13
10.26
10.04
10.15
61,654,192
+0.19(+1.93%)
Feb 10, 2012
10.11
10.11
9.846
9.960
104,542,320
-0.82(-7.57%)
Feb 09, 2012
10.82
10.88
10.64
10.78
42,639,736
-0.04(-0.40%)
Feb 08, 2012
10.94
10.98
10.75
10.82
37,345,684
+0.03(+0.31%)
Feb 07, 2012
10.68
10.84
10.58
10.79
45,662,636
+0.20(+1.85%)
Feb 06, 2012
10.44
10.64
10.40
10.59
37,583,800
+0.08(+0.74%)
Feb 03, 2012
10.64
10.66
10.46
10.51
53,407,008
+0.03(+0.32%)
Feb 02, 2012
10.64
10.65
10.45
10.48
47,910,024
-0.02(-0.16%)
Feb 01, 2012
10.50
10.67
10.47
10.50
42,424,640
+0.21(+2.00%)
Jan 31, 2012
10.50
10.54
10.21
10.29
45,003,148
-0.06(-0.59%)
Jan 30, 2012
10.27
10.37
10.17
10.35
33,371,876
-0.13(-1.22%)
Jan 27, 2012
10.51
10.54
10.38
10.48
40,168,732
-0.03(-0.32%)
Jan 26, 2012
10.82
10.87
10.46
10.51
54,058,112
-0.20(-1.89%)
Jan 25, 2012
10.62
10.75
10.36
10.71
45,087,388
+0.09(+0.82%)
Jan 24, 2012
10.50
10.81
10.38
10.63
72,062,936
+0.15(+1.45%)
Jan 23, 2012
10.06
10.69
10.05
10.48
94,699,712
+0.43(+4.29%)
Jan 20, 2012
10.01
10.09
9.923
10.04
46,052,632
-0.05(-0.47%)
Jan 19, 2012
10.07
10.19
10.05
10.09
43,595,824
-0.01(-0.10%)
Jan 18, 2012
9.886
10.12
9.870
10.10
69,930,848
+0.35(+3.54%)
Jan 17, 2012
9.843
9.934
9.661
9.757
49,116,060
+0.20(+2.13%)
Jan 13, 2012
9.411
9.610
9.354
9.553
75,071,856
+0.05(+0.53%)
Jan 12, 2012
9.347
9.644
9.331
9.502
74,812,072
+0.20(+2.17%)
Jan 11, 2012
9.182
9.364
9.162
9.300
29,927,812
+0.05(+0.58%)
Jan 10, 2012
9.206
9.327
9.179
9.246
50,368,864
+0.19(+2.12%)
Jan 09, 2012
8.785
9.085
8.734
9.054
77,330,192
+0.40(+4.63%)
Jan 06, 2012
8.842
8.842
8.637
8.654
25,332,776
-0.14(-1.61%)
Jan 05, 2012
8.862
8.883
8.714
8.795
25,437,832
-0.12(-1.32%)
Jan 04, 2012
8.728
8.953
8.728
8.913
36,667,968
+0.61(+7.38%)
Dec 30, 2011
8.203
8.344
8.201
8.300
20,491,634
+0.08(+1.02%)
Dec 29, 2011
8.173
8.277
8.033
8.217
35,618,044
+0.04(+0.45%)
Dec 28, 2011
8.417
8.440
8.120
8.180
39,892,016
-0.33(-3.92%)
Dec 27, 2011
8.564
8.604
8.484
8.514
20,158,608
-0.08(-0.97%)
Dec 23, 2011
8.614
8.624
8.512
8.597
19,279,060
+0.18(+2.10%)
Dec 21, 2011
8.367
8.454
8.233
8.420
34,195,388
-0.02(-0.20%)
Dec 20, 2011
8.320
8.534
8.297
8.437
43,047,488
+0.41(+5.12%)
Dec 19, 2011
8.240
8.247
7.986
8.026
33,202,066
-0.15(-1.88%)
Dec 16, 2011
8.330
8.340
8.160
8.180
50,163,112
-0.06(-0.73%)
Dec 15, 2011
8.604
8.617
8.200
8.240
43,565,004
-0.05(-0.64%)
Dec 14, 2011
8.481
8.527
8.243
8.293
47,503,852
-0.28(-3.27%)
Dec 13, 2011
8.768
8.905
8.487
8.574
51,983,520
-0.18(-2.02%)
Dec 12, 2011
8.911
8.911
8.601
8.751
53,845,920
-0.39(-4.31%)
Dec 09, 2011
8.951
9.219
8.921
9.145
30,223,320
+0.25(+2.86%)
Dec 08, 2011
9.312
9.329
8.808
8.891
57,701,032
-0.51(-5.47%)
Dec 07, 2011
9.359
9.479
9.292
9.406
40,302,192
+0.02(+0.21%)
Dec 06, 2011
9.386
9.476
9.319
9.386
35,693,648
-0.06(-0.60%)
Dec 05, 2011
9.362
9.499
9.329
9.443
49,297,932
+0.24(+2.65%)
Dec 02, 2011
9.242
9.269
9.122
9.199
44,444,028
+0.08(+0.88%)
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
.