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 (%)
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%)
Aug 01, 2007
9.903
10.08
9.613
9.832
56,387,216
-0.17(-1.71%)
Jul 31, 2007
10.35
10.52
9.967
10.00
43,370,596
-0.15(-1.46%)
Jul 30, 2007
9.827
10.26
9.772
10.15
46,944,304
+0.36(+3.65%)
Jul 27, 2007
9.972
10.15
9.614
9.793
59,250,544
-0.15(-1.47%)
Jul 26, 2007
10.19
10.28
9.540
9.940
67,829,648
-0.68(-6.43%)
Jul 25, 2007
10.38
10.65
9.969
10.62
54,316,220
+0.24(+2.30%)
Jul 24, 2007
10.91
10.92
10.25
10.38
46,128,768
-0.65(-5.87%)
Jul 23, 2007
10.89
11.04
10.75
11.03
21,682,124
+0.26(+2.43%)
Jul 20, 2007
10.83
10.86
10.62
10.77
22,662,120
-0.06(-0.53%)
Jul 19, 2007
10.86
10.93
10.79
10.83
25,527,234
+0.11(+1.07%)
Jul 18, 2007
10.65
10.75
10.60
10.71
25,814,658
+0.04(+0.37%)
Jul 17, 2007
10.60
10.74
10.57
10.67
30,925,098
+0.10(+0.98%)
Jul 16, 2007
10.69
10.69
10.45
10.57
31,682,914
-0.08(-0.77%)
Jul 13, 2007
10.54
10.77
10.51
10.65
37,851,772
+0.12(+1.11%)
Jul 12, 2007
10.26
10.56
10.19
10.53
35,963,792
+0.39(+3.88%)
Jul 11, 2007
9.992
10.22
9.947
10.14
26,458,010
+0.14(+1.43%)
Jul 10, 2007
10.25
10.19
9.964
9.997
33,298,462
-0.32(-3.08%)
Jul 09, 2007
10.17
10.39
10.20
10.31
20,195,470
+0.18(+1.76%)
Jul 06, 2007
10.14
10.24
10.07
10.14
31,549,258
+0.11(+1.09%)
Jul 05, 2007
9.918
10.05
9.875
10.03
45,547,432
+0.10(+1.06%)
Jul 03, 2007
9.826
9.926
9.733
9.921
20,408,462
+0.23(+2.34%)
Jul 02, 2007
9.479
9.695
9.422
9.695
25,306,072
+5.02(+107.47%)
Jun 29, 2007
4.712
4.772
4.630
4.673
42,877,224
+0.00(+0.08%)
Jun 28, 2007
4.666
4.726
4.651
4.669
37,350,440
+0.03(+0.54%)
Jun 27, 2007
4.534
4.644
4.523
4.644
29,734,120
+0.05(+1.18%)
Jun 26, 2007
4.655
4.681
4.561
4.590
30,303,572
-0.03(-0.70%)
Jun 25, 2007
4.604
4.725
4.581
4.622
38,907,400
-0.06(-1.27%)
Jun 22, 2007
4.720
4.734
4.628
4.682
32,636,800
-0.07(-1.37%)
Jun 21, 2007
4.701
4.761
4.638
4.747
38,208,692
+0.09(+1.95%)
Jun 20, 2007
4.788
4.797
4.644
4.656
48,514,460
-0.10(-2.11%)
Jun 19, 2007
4.709
4.806
4.670
4.756
49,447,456
+0.04(+0.89%)
Jun 18, 2007
4.693
4.729
4.682
4.714
47,321,940
+0.03(+0.72%)
Jun 15, 2007
4.609
4.699
4.608
4.680
69,275,232
+0.12(+2.64%)
Jun 14, 2007
4.470
4.572
4.470
4.560
66,314,040
+0.12(+2.75%)
Jun 13, 2007
4.324
4.438
4.324
4.438
48,269,208
+0.14(+3.18%)
Jun 12, 2007
4.307
4.390
4.277
4.301
56,182,152
-0.01(-0.23%)
Jun 11, 2007
4.241
4.343
4.207
4.311
41,315,476
+0.09(+2.14%)
Jun 08, 2007
4.102
4.244
4.098
4.221
32,585,168
+0.11(+2.74%)
Jun 07, 2007
4.162
4.270
4.086
4.108
39,842,392
-0.11(-2.62%)
Jun 06, 2007
4.228
4.274
4.181
4.219
37,897,260
-0.09(-1.99%)
Jun 05, 2007
4.289
4.361
4.274
4.304
35,643,044
-0.01(-0.21%)
Jun 04, 2007
4.239
4.326
4.227
4.313
33,205,032
+0.03(+0.66%)
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
.