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 (%)
Apr 30, 2009
10.77
10.88
10.49
10.52
51,888,740
-0.06(-0.59%)
Apr 29, 2009
10.35
10.76
10.28
10.59
45,777,388
+0.42(+4.13%)
Apr 28, 2009
9.979
10.28
9.888
10.17
42,128,660
+0.06(+0.56%)
Apr 27, 2009
10.26
10.30
9.976
10.11
64,201,308
-0.39(-3.76%)
Apr 24, 2009
10.60
10.64
10.35
10.51
63,704,944
+0.16(+1.58%)
Apr 23, 2009
10.24
10.40
10.16
10.34
53,138,388
+0.22(+2.20%)
Apr 22, 2009
10.17
10.34
10.02
10.12
52,533,012
-0.11(-1.04%)
Apr 21, 2009
9.922
10.27
9.731
10.23
49,944,508
+0.14(+1.43%)
Apr 20, 2009
10.39
10.42
10.04
10.08
62,526,664
-0.61(-5.74%)
Apr 17, 2009
10.89
10.94
10.63
10.70
51,730,228
-0.17(-1.56%)
Apr 16, 2009
10.88
10.99
10.77
10.87
59,540,116
+0.08(+0.76%)
Apr 15, 2009
10.87
10.93
10.59
10.78
64,279,520
-0.21(-1.94%)
Apr 14, 2009
11.13
11.41
10.95
11.00
56,305,628
-0.26(-2.28%)
Apr 13, 2009
11.11
11.34
11.08
11.25
50,979,292
-0.03(-0.25%)
Apr 09, 2009
10.98
11.31
10.92
11.28
100,626,448
+0.53(+4.93%)
Apr 08, 2009
10.78
10.88
10.52
10.75
46,470,048
+0.06(+0.53%)
Apr 07, 2009
10.65
10.81
10.54
10.70
49,606,900
-0.06(-0.53%)
Apr 06, 2009
10.74
10.82
10.62
10.75
57,182,920
-0.25(-2.28%)
Apr 03, 2009
10.78
11.08
10.72
11.00
78,560,680
+0.20(+1.83%)
Apr 02, 2009
10.62
10.96
10.61
10.81
87,573,776
+0.71(+7.08%)
Apr 01, 2009
9.455
10.15
9.455
10.09
63,548,572
+0.54(+5.65%)
Mar 31, 2009
9.857
9.888
9.552
9.552
68,792,440
-0.12(-1.20%)
Mar 30, 2009
9.794
9.825
9.483
9.668
64,542,840
-1.05(-9.82%)
Mar 26, 2009
10.91
11.07
10.62
10.72
84,590,000
-0.06(-0.58%)
Mar 25, 2009
10.67
10.88
10.37
10.78
96,245,576
+0.16(+1.47%)
Mar 24, 2009
10.72
10.86
10.43
10.63
90,011,160
-0.34(-3.12%)
Mar 23, 2009
10.74
10.99
10.71
10.97
95,890,440
+0.85(+8.43%)
Mar 20, 2009
10.09
10.55
10.04
10.12
115,308,376
-0.11(-1.07%)
Mar 19, 2009
10.08
10.33
10.05
10.23
124,193,624
+0.50(+5.19%)
Mar 18, 2009
9.499
9.844
9.173
9.722
95,066,984
+0.17(+1.77%)
Mar 17, 2009
9.183
9.559
9.073
9.552
73,801,432
+0.34(+3.67%)
Mar 16, 2009
9.468
9.656
9.195
9.214
100,712,032
-0.21(-2.23%)
Mar 13, 2009
9.483
9.530
9.198
9.424
0
+0.06(+0.64%)
Mar 12, 2009
9.035
9.415
8.944
9.364
86,326,856
+0.36(+4.00%)
Mar 11, 2009
9.123
9.239
8.831
9.004
94,148,704
-0.00(-0.03%)
Mar 10, 2009
8.637
9.070
8.624
9.007
115,413,232
+0.67(+8.05%)
Mar 09, 2009
8.223
8.659
8.117
8.336
104,429,992
-0.04(-0.49%)
Mar 06, 2009
8.590
8.897
8.079
8.377
0
-0.07(-0.85%)
Mar 05, 2009
8.364
8.740
8.298
8.449
102,359,784
-0.19(-2.18%)
Mar 04, 2009
8.283
8.762
8.280
8.637
131,792,920
+0.74(+9.37%)
Mar 02, 2009
8.371
8.386
7.860
7.897
102,443,840
-0.80(-9.16%)
Feb 27, 2009
8.455
8.963
8.314
8.693
0
-0.08(-0.93%)
Feb 26, 2009
8.791
9.054
8.700
8.775
91,275,736
+0.24(+2.79%)
Feb 25, 2009
8.386
8.762
8.110
8.537
110,739,736
+0.13(+1.53%)
Feb 24, 2009
7.925
8.477
7.844
8.408
85,675,312
+0.58(+7.41%)
Feb 23, 2009
8.483
8.552
7.791
7.828
76,259,944
-0.50(-5.99%)
Feb 20, 2009
8.233
8.452
8.044
8.327
96,009,464
-0.23(-2.71%)
Feb 19, 2009
8.606
8.794
8.512
8.559
78,764,864
+0.15(+1.79%)
Feb 18, 2009
8.809
8.828
8.264
8.408
96,262,640
-0.29(-3.35%)
Feb 17, 2009
9.063
9.076
8.643
8.700
90,734,024
-0.70(-7.41%)
Feb 13, 2009
9.186
9.518
9.186
9.396
91,049,824
+0.16(+1.70%)
Feb 12, 2009
8.841
9.264
8.697
9.239
91,484,920
+0.08(+0.86%)
Feb 11, 2009
9.255
9.462
8.878
9.161
97,365,240
+0.17(+1.85%)
Feb 10, 2009
9.505
9.750
8.844
8.994
121,534,736
-0.48(-5.09%)
Feb 09, 2009
9.433
9.813
9.330
9.477
110,885,176
+0.14(+1.48%)
Feb 06, 2009
8.715
9.385
8.703
9.339
102,528,184
+0.53(+6.05%)
Feb 05, 2009
8.449
8.813
8.233
8.806
95,885,792
+0.26(+3.08%)
Feb 04, 2009
8.590
8.888
8.371
8.543
81,910,744
+0.12(+1.38%)
Feb 03, 2009
8.167
8.502
8.066
8.427
59,560,268
+0.30(+3.70%)
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
.