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 27, 2009
8.314
8.813
8.175
8.548
0
-0.08(-0.93%)
Feb 26, 2009
8.643
8.902
8.554
8.628
92,829,880
+0.23(+2.79%)
Feb 25, 2009
8.246
8.616
7.975
8.394
112,625,280
+0.13(+1.53%)
Feb 24, 2009
7.793
8.335
7.713
8.267
87,134,096
+0.57(+7.41%)
Feb 23, 2009
8.341
8.409
7.660
7.697
77,558,416
-0.49(-5.99%)
Feb 20, 2009
8.095
8.311
7.910
8.187
97,644,208
-0.23(-2.71%)
Feb 19, 2009
8.462
8.647
8.369
8.415
80,105,984
+0.15(+1.79%)
Feb 18, 2009
8.662
8.680
8.126
8.267
97,901,696
-0.29(-3.35%)
Feb 17, 2009
8.912
8.924
8.499
8.554
92,278,936
-0.68(-7.41%)
Feb 13, 2009
9.032
9.359
9.032
9.238
92,600,112
+0.15(+1.70%)
Feb 12, 2009
8.693
9.109
8.551
9.084
93,042,624
+0.08(+0.86%)
Feb 11, 2009
9.100
9.303
8.730
9.007
99,023,064
+0.16(+1.85%)
Feb 10, 2009
9.346
9.587
8.696
8.844
123,604,096
-0.47(-5.09%)
Feb 09, 2009
9.275
9.648
9.174
9.319
112,773,200
+0.14(+1.48%)
Feb 06, 2009
8.569
9.228
8.557
9.183
104,273,920
+0.52(+6.05%)
Feb 05, 2009
8.307
8.665
8.095
8.659
97,518,424
+0.26(+3.08%)
Feb 04, 2009
8.446
8.739
8.230
8.400
83,305,432
+0.11(+1.38%)
Feb 03, 2009
8.030
8.360
7.931
8.286
60,574,392
+0.30(+3.70%)
Feb 02, 2009
7.787
8.101
7.740
7.990
62,178,384
-0.09(-1.07%)
Jan 30, 2009
8.206
8.348
8.045
8.076
0
-0.01(-0.11%)
Jan 29, 2009
8.082
8.227
7.971
8.086
81,741,368
-0.14(-1.69%)
Jan 28, 2009
7.783
8.357
7.783
8.224
109,470,224
+0.70(+9.25%)
Jan 27, 2009
7.611
7.682
7.410
7.528
61,238,052
-0.01(-0.12%)
Jan 26, 2009
7.540
7.842
7.414
7.537
65,472,124
-0.04(-0.53%)
Jan 23, 2009
7.111
7.700
7.065
7.577
72,831,112
+0.09(+1.19%)
Jan 22, 2009
7.506
7.598
7.198
7.487
82,047,520
-0.27(-3.42%)
Jan 21, 2009
7.364
7.799
7.262
7.753
85,099,000
+0.66(+9.30%)
Jan 20, 2009
7.546
7.608
7.059
7.093
71,756,112
-0.61(-7.92%)
Jan 16, 2009
7.768
7.827
7.460
7.703
84,963,008
+0.18(+2.33%)
Jan 15, 2009
7.275
7.598
6.849
7.528
103,215,240
+0.35(+4.94%)
Jan 14, 2009
7.466
7.546
7.065
7.173
81,236,376
-0.58(-7.48%)
Jan 13, 2009
7.534
7.978
7.515
7.753
63,770,932
+0.12(+1.62%)
Jan 12, 2009
8.015
8.064
7.534
7.629
67,051,548
-0.68(-8.16%)
Jan 09, 2009
8.459
8.536
8.086
8.307
51,847,316
-0.04(-0.48%)
Jan 08, 2009
7.990
8.385
7.839
8.348
65,847,232
+0.35(+4.43%)
Jan 07, 2009
8.326
8.366
7.888
7.993
63,943,064
-0.70(-8.02%)
Jan 06, 2009
8.610
8.831
8.425
8.690
101,458,288
+0.39(+4.64%)
Jan 05, 2009
7.876
8.526
7.876
8.304
85,222,720
+0.30(+3.78%)
Jan 02, 2009
7.469
8.095
7.463
8.002
0
+0.45(+6.00%)
Jan 01, 2009
7.250
7.661
7.201
7.549
0
+0.00(+0.00%)
Dec 31, 2008
7.250
7.661
7.201
7.549
38,808,116
+0.23(+3.20%)
Dec 30, 2008
6.803
7.318
6.803
7.315
41,678,644
+0.41(+5.94%)
Dec 29, 2008
7.013
7.053
6.735
6.905
34,841,220
-0.05(-0.67%)
Dec 26, 2008
6.846
7.010
6.785
6.951
20,329,648
+0.08(+1.17%)
Dec 24, 2008
6.779
6.920
6.612
6.871
16,764,493
+0.18(+2.67%)
Dec 23, 2008
6.837
6.933
6.646
6.692
50,958,792
-0.05(-0.73%)
Dec 22, 2008
7.219
7.306
6.618
6.742
63,801,148
-0.47(-6.54%)
Dec 19, 2008
7.266
7.426
7.065
7.213
63,515,568
+0.10(+1.43%)
Dec 18, 2008
7.706
7.716
6.988
7.111
94,866,920
-0.51(-6.64%)
Dec 17, 2008
7.620
7.953
7.561
7.617
100,651,576
-0.35(-4.45%)
Dec 16, 2008
7.420
7.996
7.358
7.971
95,773,800
+0.77(+10.70%)
Dec 15, 2008
7.340
7.561
7.041
7.201
96,826,208
+0.09(+1.30%)
Dec 12, 2008
6.785
7.167
6.714
7.108
81,187,624
+0.05(+0.74%)
Dec 11, 2008
6.930
7.713
6.899
7.056
135,573,232
+0.25(+3.67%)
Dec 10, 2008
6.264
6.883
6.242
6.806
105,595,936
+0.81(+13.52%)
Dec 09, 2008
5.881
6.347
5.841
5.996
81,249,040
+0.03(+0.57%)
Dec 08, 2008
5.715
6.100
5.715
5.962
86,413,856
+0.43(+7.80%)
Dec 05, 2008
5.123
5.567
4.870
5.530
84,981,736
+0.24(+4.55%)
Dec 04, 2008
5.641
5.771
5.182
5.290
66,641,236
-0.46(-8.04%)
Dec 03, 2008
5.481
5.795
5.317
5.752
84,698,040
+0.07(+1.25%)
Dec 02, 2008
5.629
5.811
5.410
5.681
62,605,012
+0.17(+3.08%)
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
.