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
9.973
10.11
9.800
9.883
51,519,044
-0.18(-1.78%)
Feb 28, 2012
9.999
10.12
9.920
10.06
42,135,568
+0.15(+1.47%)
Feb 27, 2012
10.05
10.09
9.847
9.916
49,275,420
-0.05(-0.47%)
Feb 24, 2012
9.893
10.10
9.886
9.963
43,359,000
+0.16(+1.59%)
Feb 23, 2012
9.804
9.830
9.658
9.807
30,281,700
+0.04(+0.41%)
Feb 22, 2012
9.774
9.860
9.694
9.767
38,785,112
+0.09(+0.96%)
Feb 21, 2012
9.857
9.860
9.612
9.675
32,257,020
-0.04(-0.38%)
Feb 17, 2012
9.863
9.867
9.675
9.711
46,401,912
-0.01(-0.07%)
Feb 16, 2012
9.549
9.804
9.357
9.718
49,404,404
+0.24(+2.52%)
Feb 15, 2012
9.582
9.631
8.941
9.479
60,130,816
-0.14(-1.41%)
Feb 14, 2012
9.850
9.896
9.463
9.615
72,771,408
-0.37(-3.68%)
Feb 13, 2012
9.959
10.09
9.870
9.983
62,703,968
+0.19(+1.93%)
Feb 10, 2012
9.936
9.943
9.681
9.794
106,322,344
-0.80(-7.57%)
Feb 09, 2012
10.64
10.70
10.47
10.60
43,365,756
-0.04(-0.40%)
Feb 08, 2012
10.75
10.80
10.57
10.64
37,981,560
+0.03(+0.31%)
Feb 07, 2012
10.50
10.65
10.40
10.61
46,440,124
+0.19(+1.84%)
Feb 06, 2012
10.26
10.46
10.23
10.41
38,223,732
+0.08(+0.74%)
Feb 03, 2012
10.47
10.48
10.28
10.34
54,316,356
+0.03(+0.32%)
Feb 02, 2012
10.47
10.47
10.27
10.30
48,725,780
-0.02(-0.16%)
Feb 01, 2012
10.32
10.49
10.29
10.32
43,146,996
+0.20(+2.00%)
Jan 31, 2012
10.33
10.37
10.04
10.12
45,769,408
-0.06(-0.59%)
Jan 30, 2012
10.10
10.20
10.00
10.18
33,940,092
-0.13(-1.22%)
Jan 27, 2012
10.34
10.36
10.21
10.30
40,852,680
-0.03(-0.32%)
Jan 26, 2012
10.64
10.69
10.28
10.34
54,978,552
-0.20(-1.89%)
Jan 25, 2012
10.45
10.57
10.18
10.54
45,855,084
+0.09(+0.82%)
Jan 24, 2012
10.32
10.63
10.21
10.45
73,289,936
+0.15(+1.45%)
Jan 23, 2012
9.893
10.52
9.880
10.30
96,312,144
+0.42(+4.29%)
Jan 20, 2012
9.847
9.916
9.757
9.877
46,836,760
-0.05(-0.47%)
Jan 19, 2012
9.900
10.02
9.883
9.923
44,338,124
-0.01(-0.10%)
Jan 18, 2012
9.721
9.953
9.704
9.933
71,121,544
+0.34(+3.54%)
Jan 17, 2012
9.678
9.767
9.499
9.593
49,952,352
+0.20(+2.13%)
Jan 13, 2012
9.254
9.449
9.198
9.393
76,350,096
+0.05(+0.53%)
Jan 12, 2012
9.191
9.482
9.174
9.343
76,085,880
+0.20(+2.17%)
Jan 11, 2012
9.029
9.208
9.009
9.145
30,437,388
+0.05(+0.58%)
Jan 10, 2012
9.052
9.171
9.025
9.092
51,226,488
+0.19(+2.12%)
Jan 09, 2012
8.638
8.933
8.588
8.903
78,646,880
+0.39(+4.63%)
Jan 06, 2012
8.694
8.694
8.492
8.509
25,764,114
-0.14(-1.61%)
Jan 05, 2012
8.714
8.734
8.568
8.648
25,870,956
-0.12(-1.32%)
Jan 04, 2012
8.582
8.803
8.582
8.764
37,292,308
+0.60(+7.38%)
Dec 30, 2011
8.066
8.204
8.063
8.161
20,840,538
+0.08(+1.02%)
Dec 29, 2011
8.036
8.138
7.898
8.079
36,224,504
+0.04(+0.45%)
Dec 28, 2011
8.276
8.299
7.984
8.043
40,571,244
-0.33(-3.92%)
Dec 27, 2011
8.421
8.460
8.342
8.371
20,501,844
-0.08(-0.97%)
Dec 23, 2011
8.470
8.480
8.370
8.454
19,607,320
+0.17(+2.10%)
Dec 21, 2011
8.227
8.312
8.096
8.279
34,777,620
-0.02(-0.20%)
Dec 20, 2011
8.181
8.391
8.158
8.296
43,780,448
+0.40(+5.12%)
Dec 19, 2011
8.102
8.109
7.853
7.892
33,767,388
-0.15(-1.88%)
Dec 16, 2011
8.191
8.201
8.023
8.043
51,017,224
-0.06(-0.73%)
Dec 15, 2011
8.460
8.473
8.063
8.102
44,306,772
-0.05(-0.64%)
Dec 14, 2011
8.339
8.385
8.105
8.155
48,312,684
-0.28(-3.27%)
Dec 13, 2011
8.621
8.756
8.345
8.431
52,868,628
-0.17(-2.02%)
Dec 12, 2011
8.762
8.762
8.457
8.605
54,762,736
-0.39(-4.31%)
Dec 09, 2011
8.802
9.064
8.772
8.992
30,737,924
+0.25(+2.85%)
Dec 08, 2011
9.156
9.173
8.660
8.743
58,683,492
-0.51(-5.47%)
Dec 07, 2011
9.202
9.321
9.137
9.248
40,988,404
+0.02(+0.21%)
Dec 06, 2011
9.229
9.317
9.163
9.229
36,301,392
-0.06(-0.60%)
Dec 05, 2011
9.206
9.340
9.173
9.284
50,137,312
+0.24(+2.65%)
Dec 02, 2011
9.087
9.114
8.969
9.045
45,200,760
+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
.