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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Sep 01, 2011
9.494
9.520
9.380
9.478
54,028,088
+0.01(+0.14%)
Aug 31, 2011
9.465
9.474
9.302
9.465
41,671,600
+0.09(+0.94%)
Aug 30, 2011
9.276
9.437
9.214
9.377
37,717,028
+0.07(+0.74%)
Aug 29, 2011
9.129
9.357
9.113
9.308
27,869,514
+0.31(+3.48%)
Aug 26, 2011
8.833
9.021
8.719
8.995
41,325,932
+0.15(+1.73%)
Aug 25, 2011
9.028
9.090
8.803
8.842
54,537,952
-0.20(-2.16%)
Aug 24, 2011
8.953
9.186
8.911
9.038
48,678,824
-0.01(-0.11%)
Aug 23, 2011
8.810
9.070
8.709
9.048
51,442,296
+0.29(+3.27%)
Aug 22, 2011
9.106
9.123
8.738
8.761
49,079,216
-0.09(-1.03%)
Aug 19, 2011
8.924
9.184
8.849
8.852
58,470,820
-0.16(-1.74%)
Aug 18, 2011
9.181
9.197
8.852
9.008
75,357,480
-0.56(-5.86%)
Aug 17, 2011
9.533
9.608
9.373
9.569
38,726,460
+0.12(+1.24%)
Aug 16, 2011
9.432
9.543
9.318
9.452
48,383,288
-0.07(-0.75%)
Aug 15, 2011
9.380
9.575
9.305
9.523
56,938,300
+0.30(+3.29%)
Aug 12, 2011
9.259
9.325
9.096
9.220
48,999,732
+0.07(+0.82%)
Aug 11, 2011
9.090
9.256
7.985
9.145
79,040,424
+0.36(+4.12%)
Aug 10, 2011
8.738
9.093
8.595
8.784
85,527,088
-0.02(-0.22%)
Aug 09, 2011
8.888
8.868
8.414
8.803
65,417,908
+0.28(+3.33%)
Aug 08, 2011
8.888
9.054
8.406
8.520
105,109,232
-0.95(-10.04%)
Aug 05, 2011
9.732
9.810
9.155
9.471
103,732,576
-0.26(-2.71%)
Aug 04, 2011
10.22
10.27
9.618
9.735
123,031,784
-0.82(-7.75%)
Aug 03, 2011
10.76
10.79
10.41
10.55
56,609,376
-0.18(-1.66%)
Aug 02, 2011
10.95
10.99
10.72
10.73
38,543,212
-0.31(-2.84%)
Aug 01, 2011
11.16
11.16
10.91
11.04
36,658,568
+0.06(+0.56%)
Jul 29, 2011
10.83
11.03
10.81
10.98
29,509,758
+0.06(+0.59%)
Jul 28, 2011
11.03
11.07
10.89
10.92
29,504,564
-0.16(-1.46%)
Jul 27, 2011
11.11
11.16
10.97
11.08
36,532,488
-0.16(-1.38%)
Jul 26, 2011
11.20
11.35
11.14
11.23
49,150,372
+0.17(+1.58%)
Jul 25, 2011
10.92
11.17
10.88
11.06
62,121,148
+0.29(+2.73%)
Jul 22, 2011
10.81
10.83
10.68
10.77
25,487,914
+0.03(+0.24%)
Jul 21, 2011
10.47
10.79
10.46
10.74
48,948,196
+0.32(+3.10%)
Jul 20, 2011
10.51
10.52
10.40
10.42
35,847,384
-0.06(-0.62%)
Jul 19, 2011
10.52
10.59
10.38
10.48
34,561,140
+0.03(+0.31%)
Jul 18, 2011
10.49
10.53
10.38
10.45
30,571,026
-0.14(-1.34%)
Jul 15, 2011
10.55
10.61
10.47
10.59
37,880,164
+0.13(+1.27%)
Jul 14, 2011
10.69
10.70
10.43
10.46
39,402,820
-0.14(-1.31%)
Jul 13, 2011
10.64
10.79
10.52
10.60
52,112,708
+0.03(+0.28%)
Jul 12, 2011
10.53
10.69
10.51
10.57
39,982,784
-0.03(-0.27%)
Jul 11, 2011
10.70
10.70
10.53
10.60
37,780,304
-0.31(-2.82%)
Jul 08, 2011
10.92
10.96
10.79
10.90
30,993,260
-0.13(-1.20%)
Jul 07, 2011
10.92
11.04
10.91
11.04
41,721,056
+0.20(+1.85%)
Jul 06, 2011
10.86
10.91
10.69
10.84
33,859,916
-0.07(-0.68%)
Jul 05, 2011
11.02
11.07
10.84
10.91
28,701,898
-0.11(-1.03%)
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
.