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
)
14.40
-0.24 (-1.64%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009
8.985
9.013
8.708
8.708
75,466,608
-0.11(-1.20%)
Mar 30, 2009
8.928
8.956
8.645
8.813
70,804,720
-0.96(-9.82%)
Mar 26, 2009
9.942
10.09
9.685
9.774
92,796,832
-0.06(-0.58%)
Mar 25, 2009
9.731
9.919
9.451
9.831
105,583,216
+0.14(+1.47%)
Mar 24, 2009
9.776
9.899
9.511
9.688
98,743,952
-0.31(-3.12%)
Mar 23, 2009
9.788
10.02
9.762
9.999
105,193,632
+0.78(+8.43%)
Mar 20, 2009
9.199
9.616
9.148
9.222
126,495,480
-0.10(-1.07%)
Mar 19, 2009
9.188
9.416
9.159
9.322
136,242,752
+0.46(+5.19%)
Mar 18, 2009
8.659
8.973
8.362
8.862
104,290,288
+0.15(+1.77%)
Mar 17, 2009
8.370
8.713
8.270
8.708
80,961,568
+0.31(+3.67%)
Mar 16, 2009
8.630
8.802
8.382
8.399
110,483,008
-0.19(-2.23%)
Mar 13, 2009
8.645
8.688
8.385
8.590
0
+0.05(+0.64%)
Mar 12, 2009
8.236
8.582
8.153
8.536
94,702,200
+0.33(+4.00%)
Mar 11, 2009
8.316
8.422
8.050
8.208
103,282,920
-0.00(-0.03%)
Mar 10, 2009
7.873
8.268
7.862
8.210
126,610,504
+0.61(+8.05%)
Mar 09, 2009
7.496
7.893
7.399
7.599
114,561,680
-0.04(-0.49%)
Mar 06, 2009
7.830
8.110
7.364
7.636
0
-0.07(-0.85%)
Mar 05, 2009
7.625
7.967
7.565
7.702
112,290,624
-0.17(-2.18%)
Mar 04, 2009
7.550
7.987
7.547
7.873
144,579,328
+0.67(+9.37%)
Mar 02, 2009
7.630
7.645
7.164
7.199
112,382,832
-0.73(-9.16%)
Feb 27, 2009
7.707
8.170
7.579
7.925
0
-0.07(-0.93%)
Feb 26, 2009
8.013
8.253
7.930
7.999
100,131,216
+0.22(+2.79%)
Feb 25, 2009
7.645
7.987
7.393
7.782
121,483,584
+0.12(+1.53%)
Feb 24, 2009
7.224
7.727
7.150
7.665
93,987,448
+0.53(+7.41%)
Feb 23, 2009
7.733
7.796
7.102
7.136
83,658,608
-0.45(-5.99%)
Feb 20, 2009
7.505
7.705
7.333
7.590
105,324,208
-0.21(-2.71%)
Feb 19, 2009
7.845
8.016
7.759
7.802
86,406,552
+0.14(+1.79%)
Feb 18, 2009
8.030
8.047
7.533
7.665
105,601,944
-0.27(-3.35%)
Feb 17, 2009
8.262
8.273
7.879
7.930
99,536,944
-0.63(-7.41%)
Feb 13, 2009
8.373
8.676
8.373
8.565
99,883,384
+0.14(+1.70%)
Feb 12, 2009
8.059
8.445
7.927
8.422
100,360,696
+0.07(+0.86%)
Feb 11, 2009
8.436
8.625
8.093
8.350
106,811,520
+0.15(+1.85%)
Feb 10, 2009
8.665
8.888
8.062
8.199
133,325,912
-0.44(-5.09%)
Feb 09, 2009
8.599
8.945
8.505
8.639
121,643,136
+0.13(+1.48%)
Feb 06, 2009
7.945
8.555
7.933
8.513
112,475,360
+0.49(+6.05%)
Feb 05, 2009
7.702
8.033
7.505
8.027
105,188,536
+0.24(+3.08%)
Feb 04, 2009
7.830
8.102
7.630
7.787
89,857,640
+0.11(+1.38%)
Feb 03, 2009
7.444
7.750
7.353
7.682
65,338,744
+0.27(+3.70%)
Feb 02, 2009
7.219
7.510
7.176
7.407
67,068,896
-0.08(-1.07%)
Jan 30, 2009
7.607
7.739
7.459
7.487
0
-0.01(-0.11%)
Jan 29, 2009
7.493
7.627
7.390
7.496
88,170,568
-0.13(-1.69%)
Jan 28, 2009
7.216
7.747
7.216
7.625
118,080,376
+0.65(+9.25%)
Jan 27, 2009
7.056
7.122
6.870
6.979
66,054,604
-0.01(-0.12%)
Jan 26, 2009
6.990
7.270
6.873
6.987
70,621,696
-0.04(-0.53%)
Jan 23, 2009
6.593
7.139
6.550
7.024
78,559,488
+0.08(+1.19%)
Jan 22, 2009
6.959
7.044
6.673
6.942
88,500,800
-0.25(-3.42%)
Jan 21, 2009
6.827
7.230
6.733
7.187
91,792,280
+0.61(+9.30%)
Jan 20, 2009
6.996
7.053
6.544
6.576
77,399,936
-0.57(-7.92%)
Jan 16, 2009
7.202
7.256
6.916
7.142
91,645,592
+0.16(+2.33%)
Jan 15, 2009
6.744
7.044
6.350
6.979
111,333,416
+0.33(+4.94%)
Jan 14, 2009
6.922
6.996
6.550
6.650
87,625,848
-0.54(-7.48%)
Jan 13, 2009
6.984
7.396
6.967
7.187
68,786,704
+0.11(+1.62%)
Jan 12, 2009
7.430
7.476
6.984
7.073
72,325,344
-0.63(-8.16%)
Jan 09, 2009
7.842
7.913
7.496
7.702
55,925,256
-0.04(-0.48%)
Jan 08, 2009
7.407
7.773
7.267
7.739
71,026,304
+0.33(+4.44%)
Jan 07, 2009
7.719
7.756
7.313
7.410
68,972,368
-0.65(-8.02%)
Jan 06, 2009
7.982
8.188
7.810
8.056
109,438,280
+0.36(+4.64%)
Jan 05, 2009
7.302
7.905
7.302
7.699
91,925,736
+0.28(+3.78%)
Jan 02, 2009
6.924
7.505
6.919
7.419
0
+0.42(+6.00%)
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
.