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
)
17.34
+0.40 (+2.36%)
Official Closing Price
Updated: 4:10 PM EDT, May 2, 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 (%)
Sep 30, 2011
7.780
7.834
7.512
7.613
62,401,084
-0.29(-3.65%)
Sep 29, 2011
8.037
8.068
7.800
7.902
42,200,576
-0.02(-0.30%)
Sep 28, 2011
8.071
8.200
7.915
7.925
44,309,076
-0.21(-2.63%)
Sep 27, 2011
8.339
8.363
8.103
8.139
48,074,672
+0.01(+0.13%)
Sep 26, 2011
7.844
8.132
7.637
8.129
49,623,660
+0.30(+3.81%)
Sep 23, 2011
7.790
7.922
7.735
7.830
49,542,636
+0.01(+0.09%)
Sep 22, 2011
7.925
8.071
7.671
7.824
59,757,376
-0.53(-6.37%)
Sep 21, 2011
8.614
8.736
8.349
8.356
47,434,456
-0.34(-3.94%)
Sep 20, 2011
8.810
8.912
8.658
8.699
31,727,172
-0.12(-1.31%)
Sep 19, 2011
8.678
8.851
8.563
8.814
39,036,960
-0.13(-1.48%)
Sep 16, 2011
9.099
9.129
8.919
8.946
38,783,912
-0.15(-1.64%)
Sep 15, 2011
9.139
9.207
9.017
9.095
29,078,830
+0.09(+1.02%)
Sep 14, 2011
8.966
9.116
8.729
9.004
37,286,620
+0.05(+0.61%)
Sep 13, 2011
8.970
8.987
8.824
8.949
34,990,900
+0.01(+0.15%)
Sep 12, 2011
8.831
8.949
8.675
8.936
44,665,296
-0.06(-0.72%)
Sep 09, 2011
9.177
9.190
8.953
9.000
45,997,996
-0.42(-4.50%)
Sep 08, 2011
9.360
9.509
9.333
9.424
30,018,618
-0.13(-1.31%)
Sep 07, 2011
9.387
9.604
9.346
9.550
26,724,224
+0.25(+2.72%)
Sep 06, 2011
8.888
9.306
8.875
9.297
40,963,364
-0.15(-1.56%)
Sep 02, 2011
9.543
9.909
9.129
9.445
71,516,200
-0.42(-4.26%)
Sep 01, 2011
9.882
9.909
9.763
9.865
51,905,892
+0.01(+0.14%)
Aug 31, 2011
9.852
9.862
9.682
9.852
40,034,760
+0.09(+0.94%)
Aug 30, 2011
9.655
9.823
9.590
9.760
36,235,524
+0.07(+0.74%)
Aug 29, 2011
9.502
9.740
9.485
9.689
26,774,814
+0.33(+3.48%)
Aug 26, 2011
9.194
9.390
9.075
9.363
39,702,672
+0.16(+1.73%)
Aug 25, 2011
9.397
9.462
9.163
9.204
52,395,732
-0.20(-2.16%)
Aug 24, 2011
9.319
9.562
9.275
9.407
46,766,748
-0.01(-0.11%)
Aug 23, 2011
9.170
9.441
9.065
9.417
49,421,672
+0.30(+3.27%)
Aug 22, 2011
9.479
9.495
9.095
9.119
47,151,412
-0.09(-1.03%)
Aug 19, 2011
9.289
9.560
9.211
9.214
56,174,116
-0.16(-1.74%)
Aug 18, 2011
9.557
9.573
9.214
9.377
72,397,480
-0.58(-5.86%)
Aug 17, 2011
9.923
10.00
9.757
9.960
37,205,308
+0.12(+1.24%)
Aug 16, 2011
9.818
9.933
9.699
9.838
46,482,820
-0.07(-0.75%)
Aug 15, 2011
9.763
9.967
9.685
9.913
54,701,796
+0.32(+3.29%)
Aug 12, 2011
9.638
9.706
9.468
9.597
47,075,048
+0.08(+0.82%)
Aug 11, 2011
9.462
9.635
8.312
9.519
75,935,760
+0.38(+4.12%)
Aug 10, 2011
9.095
9.465
8.946
9.143
82,167,632
-0.02(-0.22%)
Aug 09, 2011
9.251
9.231
8.758
9.163
62,848,324
+0.30(+3.33%)
Aug 08, 2011
9.251
9.424
8.749
8.868
100,980,600
-0.99(-10.04%)
Aug 05, 2011
10.13
10.21
9.529
9.858
99,658,016
-0.27(-2.71%)
Aug 04, 2011
10.64
10.69
10.01
10.13
118,199,160
-0.85(-7.75%)
Aug 03, 2011
11.20
11.23
10.84
10.98
54,385,792
-0.19(-1.66%)
Aug 02, 2011
11.40
11.44
11.16
11.17
37,029,256
-0.33(-2.84%)
Aug 01, 2011
11.61
11.61
11.35
11.50
35,218,640
+0.06(+0.56%)
Jul 29, 2011
11.28
11.49
11.26
11.43
28,350,630
+0.07(+0.59%)
Jul 28, 2011
11.48
11.52
11.33
11.36
28,345,642
-0.17(-1.46%)
Jul 27, 2011
11.57
11.62
11.41
11.53
35,097,512
-0.16(-1.38%)
Jul 26, 2011
11.66
11.81
11.60
11.69
47,219,772
+0.18(+1.58%)
Jul 25, 2011
11.36
11.63
11.32
11.51
59,681,064
+0.31(+2.73%)
Jul 22, 2011
11.26
11.27
11.12
11.21
24,486,762
+0.03(+0.24%)
Jul 21, 2011
10.90
11.24
10.88
11.18
47,025,540
+0.34(+3.10%)
Jul 20, 2011
10.94
10.95
10.83
10.84
34,439,320
-0.07(-0.62%)
Jul 19, 2011
10.95
11.02
10.81
10.91
33,203,598
+0.03(+0.31%)
Jul 18, 2011
10.92
10.96
10.81
10.88
29,370,214
-0.15(-1.34%)
Jul 15, 2011
10.98
11.04
10.90
11.02
36,392,252
+0.14(+1.27%)
Jul 14, 2011
11.13
11.14
10.85
10.89
37,855,096
-0.14(-1.31%)
Jul 13, 2011
11.07
11.23
10.95
11.03
50,065,752
+0.03(+0.28%)
Jul 12, 2011
10.96
11.13
10.94
11.00
38,412,284
-0.03(-0.27%)
Jul 11, 2011
11.14
11.14
10.96
11.03
36,296,312
-0.32(-2.82%)
Jul 08, 2011
11.37
11.41
11.24
11.35
29,775,862
-0.14(-1.20%)
Jul 07, 2011
11.37
11.49
11.36
11.49
40,082,276
+0.21(+1.85%)
Jul 06, 2011
11.30
11.36
11.13
11.28
32,529,918
-0.08(-0.68%)
Jul 05, 2011
11.48
11.53
11.29
11.36
27,574,504
-0.12(-1.03%)
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
.