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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2009
10.59
10.70
10.31
10.35
52,772,240
-0.06(-0.59%)
Apr 29, 2009
10.17
10.58
10.11
10.41
46,556,832
+0.41(+4.13%)
Apr 28, 2009
9.812
10.10
9.722
9.997
42,845,980
+0.06(+0.56%)
Apr 27, 2009
10.09
10.13
9.809
9.941
65,294,456
-0.39(-3.76%)
Apr 24, 2009
10.43
10.47
10.18
10.33
64,789,636
+0.16(+1.58%)
Apr 23, 2009
10.07
10.22
9.987
10.17
54,043,168
+0.22(+2.20%)
Apr 22, 2009
10.000
10.16
9.852
9.950
53,427,484
-0.10(-1.04%)
Apr 21, 2009
9.756
10.10
9.568
10.06
50,794,908
+0.14(+1.43%)
Apr 20, 2009
10.22
10.25
9.870
9.913
63,591,296
-0.60(-5.74%)
Apr 17, 2009
10.71
10.76
10.45
10.52
52,611,032
-0.17(-1.56%)
Apr 16, 2009
10.70
10.80
10.59
10.68
60,553,896
+0.08(+0.76%)
Apr 15, 2009
10.69
10.74
10.41
10.60
65,374,000
-0.21(-1.94%)
Apr 14, 2009
10.94
11.21
10.77
10.81
57,264,336
-0.25(-2.28%)
Apr 13, 2009
10.92
11.15
10.89
11.07
51,847,312
-0.03(-0.25%)
Apr 09, 2009
10.80
11.12
10.74
11.09
102,339,800
+0.52(+4.93%)
Apr 08, 2009
10.60
10.70
10.34
10.57
47,261,288
+0.06(+0.53%)
Apr 07, 2009
10.47
10.63
10.36
10.52
50,451,548
-0.06(-0.52%)
Apr 06, 2009
10.56
10.64
10.44
10.57
58,156,564
-0.25(-2.28%)
Apr 03, 2009
10.59
10.89
10.54
10.82
79,898,320
+0.19(+1.83%)
Apr 02, 2009
10.44
10.78
10.43
10.63
89,064,880
+0.70(+7.08%)
Apr 01, 2009
9.297
9.984
9.297
9.923
64,630,608
+0.53(+5.64%)
Mar 31, 2009
9.692
9.722
9.393
9.393
69,963,760
-0.11(-1.20%)
Mar 30, 2009
9.630
9.661
9.325
9.507
65,641,804
-1.04(-9.82%)
Mar 26, 2009
10.72
10.88
10.45
10.54
86,030,304
-0.06(-0.58%)
Mar 25, 2009
10.50
10.70
10.19
10.60
97,884,336
+0.15(+1.48%)
Mar 24, 2009
10.55
10.68
10.26
10.45
91,543,768
-0.34(-3.12%)
Mar 23, 2009
10.56
10.81
10.53
10.79
97,523,152
+0.84(+8.43%)
Mar 20, 2009
9.923
10.37
9.867
9.947
117,271,720
-0.11(-1.07%)
Mar 19, 2009
9.910
10.16
9.880
10.06
126,308,248
+0.50(+5.19%)
Mar 18, 2009
9.340
9.679
9.020
9.559
96,685,680
+0.17(+1.77%)
Mar 17, 2009
9.029
9.399
8.921
9.393
75,058,040
+0.33(+3.67%)
Mar 16, 2009
9.309
9.494
9.041
9.060
102,426,840
-0.21(-2.23%)
Mar 13, 2009
9.325
9.371
9.044
9.266
0
+0.06(+0.64%)
Mar 12, 2009
8.884
9.257
8.794
9.208
87,796,728
+0.35(+4.00%)
Mar 11, 2009
8.970
9.084
8.684
8.853
95,751,760
-0.00(-0.03%)
Mar 10, 2009
8.492
8.918
8.480
8.856
117,378,352
+0.66(+8.05%)
Mar 09, 2009
8.086
8.514
7.981
8.196
106,208,104
-0.04(-0.49%)
Mar 06, 2009
8.446
8.748
7.944
8.237
0
-0.07(-0.85%)
Mar 05, 2009
8.224
8.594
8.159
8.307
104,102,648
-0.18(-2.18%)
Mar 04, 2009
8.144
8.616
8.141
8.492
134,036,944
+0.73(+9.37%)
Mar 02, 2009
8.230
8.246
7.728
7.765
104,188,136
-0.78(-9.16%)
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%)
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
.