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
)
15.02
-0.21 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2007
14.30
14.99
14.15
14.74
46,746,028
+0.64(+4.57%)
Oct 30, 2007
14.45
14.64
14.03
14.09
60,719,064
-0.47(-3.21%)
Oct 29, 2007
14.44
14.75
14.42
14.56
48,270,572
+0.45(+3.17%)
Oct 26, 2007
13.83
14.15
13.74
14.12
36,076,684
+0.59(+4.39%)
Oct 25, 2007
13.37
13.53
13.10
13.52
61,329,848
+0.30(+2.30%)
Oct 24, 2007
12.79
13.23
12.50
13.22
51,866,236
+0.43(+3.36%)
Oct 23, 2007
12.62
12.79
12.46
12.79
33,218,508
+0.49(+4.00%)
Oct 22, 2007
11.97
12.37
11.93
12.30
48,807,724
-0.14(-1.15%)
Oct 19, 2007
13.21
13.25
12.28
12.44
56,999,008
-0.88(-6.64%)
Oct 18, 2007
13.03
13.37
12.93
13.32
45,793,332
+0.20(+1.50%)
Oct 17, 2007
13.29
13.31
12.75
13.13
44,454,960
+0.18(+1.36%)
Oct 16, 2007
13.07
13.25
12.95
12.95
47,180,004
-0.16(-1.22%)
Oct 15, 2007
13.25
13.35
12.90
13.11
38,436,296
+0.15(+1.18%)
Oct 12, 2007
12.77
13.01
12.70
12.96
21,252,986
+0.25(+2.00%)
Oct 11, 2007
13.13
13.22
12.53
12.70
57,319,932
-0.15(-1.14%)
Oct 10, 2007
12.50
12.88
12.46
12.85
36,706,924
+0.35(+2.77%)
Oct 09, 2007
12.33
12.58
12.21
12.50
40,732,104
+0.34(+2.83%)
Oct 08, 2007
12.17
12.19
11.96
12.16
38,168,548
+0.01(+0.10%)
Oct 05, 2007
11.87
12.27
11.82
12.15
47,463,692
+0.41(+3.51%)
Oct 04, 2007
11.55
11.80
11.23
11.74
38,670,648
+0.22(+1.89%)
Oct 03, 2007
11.96
11.99
11.48
11.52
43,726,916
-0.44(-3.70%)
Oct 02, 2007
11.90
12.09
11.70
11.96
27,567,690
-0.08(-0.67%)
Oct 01, 2007
11.70
12.09
11.67
12.04
38,751,100
+0.41(+3.48%)
Sep 28, 2007
11.84
11.89
11.55
11.64
31,234,576
-0.22(-1.83%)
Sep 27, 2007
11.73
11.86
11.63
11.85
31,311,142
+0.23(+1.95%)
Sep 26, 2007
11.60
11.68
11.34
11.63
32,067,168
+0.17(+1.47%)
Sep 25, 2007
11.31
11.47
11.26
11.46
22,719,482
-0.06(-0.51%)
Sep 24, 2007
11.38
11.53
11.31
11.52
31,003,416
+0.25(+2.23%)
Sep 21, 2007
11.11
11.33
11.09
11.27
32,818,988
+0.38(+3.50%)
Sep 20, 2007
10.96
11.12
10.82
10.89
23,817,984
-0.07(-0.66%)
Sep 19, 2007
11.14
11.18
10.90
10.96
36,715,384
+0.08(+0.71%)
Sep 18, 2007
10.40
10.96
10.32
10.88
47,186,988
+0.65(+6.31%)
Sep 17, 2007
10.23
10.31
10.07
10.24
23,930,228
-0.11(-1.04%)
Sep 14, 2007
10.45
10.59
10.24
10.34
26,120,626
-0.18(-1.74%)
Sep 13, 2007
10.43
10.58
10.38
10.53
27,919,788
+0.22(+2.17%)
Sep 12, 2007
10.30
10.50
10.26
10.30
33,440,228
+0.08(+0.80%)
Sep 11, 2007
10.04
10.28
9.941
10.22
26,192,060
+0.39(+3.98%)
Sep 10, 2007
9.886
9.947
9.624
9.830
33,966,092
-0.06(-0.56%)
Sep 07, 2007
9.910
9.981
9.692
9.886
30,090,918
-0.18(-1.82%)
Sep 06, 2007
10.02
10.13
9.967
10.07
34,263,120
+0.25(+2.59%)
Sep 05, 2007
9.793
9.864
9.633
9.815
35,081,924
-0.13(-1.30%)
Sep 04, 2007
9.614
10.00
9.613
9.944
36,547,396
+0.41(+4.33%)
Aug 31, 2007
9.414
9.702
9.372
9.531
53,389,652
+0.39(+4.30%)
Aug 30, 2007
8.963
9.295
8.787
9.138
40,585,948
+0.06(+0.68%)
Aug 29, 2007
8.881
9.081
8.836
9.077
55,334,152
+0.33(+3.72%)
Aug 28, 2007
9.035
9.094
8.717
8.751
43,368,064
-0.44(-4.83%)
Aug 27, 2007
9.138
9.282
9.012
9.195
23,878,394
+0.06(+0.64%)
Aug 24, 2007
8.793
9.197
8.793
9.137
39,873,388
+0.29(+3.33%)
Aug 23, 2007
9.032
9.098
8.670
8.842
54,824,832
+0.03(+0.37%)
Aug 22, 2007
8.545
8.859
8.523
8.810
51,582,056
+0.50(+6.05%)
Aug 21, 2007
8.172
8.385
8.101
8.307
33,532,034
+0.03(+0.34%)
Aug 20, 2007
8.426
8.443
8.069
8.280
45,590,904
-0.06(-0.67%)
Aug 17, 2007
8.608
8.693
8.133
8.335
86,856,808
+0.08(+0.97%)
Aug 16, 2007
8.018
8.255
7.514
8.255
121,317,864
-0.29(-3.34%)
Aug 15, 2007
8.841
9.198
8.528
8.540
65,305,836
-0.47(-5.27%)
Aug 14, 2007
9.391
9.431
8.978
9.015
49,847,172
-0.26(-2.76%)
Aug 13, 2007
9.433
9.530
9.189
9.271
32,418,020
-0.02(-0.25%)
Aug 10, 2007
9.115
9.479
9.073
9.294
55,178,668
-0.25(-2.60%)
Aug 09, 2007
9.485
9.755
9.423
9.542
46,005,944
-0.38(-3.84%)
Aug 08, 2007
9.747
10.11
9.747
9.923
43,457,328
+0.28(+2.93%)
Aug 07, 2007
9.507
9.756
9.408
9.641
39,779,224
+0.01(+0.06%)
Aug 06, 2007
9.433
9.641
9.130
9.634
50,887,332
+0.14(+1.43%)
Aug 03, 2007
9.613
10.04
9.488
9.499
39,214,124
-0.55(-5.48%)
Aug 02, 2007
10.09
10.09
9.832
10.05
32,889,462
+0.22(+2.21%)
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
.