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 (%)
Apr 30, 2012
7.811
7.861
7.774
7.832
29,351,004
-0.04(-0.53%)
Apr 27, 2012
7.811
7.884
7.738
7.874
40,554,008
+0.01(+0.17%)
Apr 26, 2012
7.701
7.892
7.691
7.861
36,182,760
+0.08(+1.07%)
Apr 25, 2012
7.944
7.970
7.658
7.777
35,704,124
-0.05(-0.64%)
Apr 24, 2012
7.881
7.897
7.784
7.827
20,372,896
+0.01(+0.09%)
Apr 23, 2012
7.781
7.851
7.738
7.821
38,564,428
-0.16(-2.00%)
Apr 20, 2012
7.974
8.077
7.954
7.980
31,481,186
+0.05(+0.67%)
Apr 19, 2012
8.017
8.077
7.867
7.927
34,913,788
-0.16(-1.93%)
Apr 18, 2012
7.924
8.120
7.904
8.084
38,358,400
+0.02(+0.21%)
Apr 17, 2012
8.080
8.133
8.010
8.067
30,047,458
+0.00(+0.04%)
Apr 16, 2012
8.230
8.237
8.027
8.064
31,643,740
-0.09(-1.06%)
Apr 13, 2012
8.330
8.333
8.117
8.150
33,206,828
-0.21(-2.51%)
Apr 12, 2012
8.167
8.390
8.145
8.360
35,314,396
+0.24(+2.95%)
Apr 11, 2012
8.170
8.180
8.047
8.120
52,736,276
+0.04(+0.54%)
Apr 10, 2012
8.233
8.283
8.010
8.077
39,514,020
-0.21(-2.53%)
Apr 09, 2012
8.283
8.340
8.190
8.286
26,554,764
-0.13(-1.54%)
Apr 05, 2012
8.346
8.493
8.296
8.416
25,669,478
+0.05(+0.56%)
Apr 04, 2012
8.393
8.503
8.343
8.370
36,353,556
-0.27(-3.08%)
Apr 03, 2012
8.809
8.842
8.553
8.636
36,541,264
-0.22(-2.44%)
Apr 02, 2012
8.749
8.938
8.722
8.852
33,334,610
+0.02(+0.19%)
Mar 30, 2012
8.779
8.862
8.729
8.835
27,723,226
+0.05(+0.57%)
Mar 29, 2012
8.636
8.809
8.632
8.785
34,462,776
-0.03(-0.38%)
Mar 28, 2012
8.935
8.935
8.666
8.819
45,864,144
-0.19(-2.07%)
Mar 27, 2012
9.115
9.131
8.972
9.005
30,513,496
-0.13(-1.46%)
Mar 26, 2012
9.081
9.175
9.038
9.138
31,303,284
+0.17(+1.89%)
Mar 23, 2012
8.915
9.028
8.882
8.968
34,783,880
+0.10(+1.09%)
Mar 22, 2012
8.968
8.968
8.805
8.872
44,666,684
-0.18(-2.02%)
Mar 21, 2012
9.105
9.121
8.972
9.055
30,546,254
-0.04(-0.48%)
Mar 20, 2012
9.055
9.118
8.998
9.098
36,914,464
-0.13(-1.40%)
Mar 19, 2012
9.171
9.340
9.145
9.227
31,887,250
+0.02(+0.18%)
Mar 16, 2012
9.075
9.257
9.068
9.211
37,799,240
-0.04(-0.47%)
Mar 15, 2012
9.476
9.506
9.184
9.254
48,017,800
-0.14(-1.45%)
Mar 14, 2012
9.472
9.562
9.366
9.390
56,387,900
-0.01(-0.14%)
Mar 13, 2012
9.092
9.403
9.042
9.403
43,080,964
+0.33(+3.61%)
Mar 12, 2012
9.118
9.158
8.979
9.075
41,427,016
-0.18(-1.90%)
Mar 09, 2012
9.360
9.406
9.221
9.251
35,982,112
-0.20(-2.07%)
Mar 08, 2012
9.499
9.539
9.370
9.446
32,514,896
+0.07(+0.78%)
Mar 07, 2012
9.343
9.416
9.267
9.373
35,168,408
-0.01(-0.07%)
Mar 06, 2012
9.499
9.502
9.241
9.380
52,565,136
-0.43(-4.39%)
Mar 05, 2012
10.10
10.12
9.787
9.810
40,564,476
-0.30(-2.95%)
Mar 02, 2012
10.06
10.15
9.990
10.11
28,747,510
+0.02(+0.23%)
Mar 01, 2012
9.920
10.10
9.910
10.09
33,868,704
+0.20(+2.04%)
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%)
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
.