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
)
17.04
-0.04 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2012
10.33
10.37
10.04
10.12
45,769,408
-0.06(-0.59%)
Jan 30, 2012
10.10
10.20
10.00
10.18
33,940,092
-0.13(-1.22%)
Jan 27, 2012
10.34
10.36
10.21
10.30
40,852,680
-0.03(-0.32%)
Jan 26, 2012
10.64
10.69
10.28
10.34
54,978,552
-0.20(-1.89%)
Jan 25, 2012
10.45
10.57
10.18
10.54
45,855,084
+0.09(+0.82%)
Jan 24, 2012
10.32
10.63
10.21
10.45
73,289,936
+0.15(+1.45%)
Jan 23, 2012
9.893
10.52
9.880
10.30
96,312,144
+0.42(+4.29%)
Jan 20, 2012
9.847
9.916
9.757
9.877
46,836,760
-0.05(-0.47%)
Jan 19, 2012
9.900
10.02
9.883
9.923
44,338,124
-0.01(-0.10%)
Jan 18, 2012
9.721
9.953
9.704
9.933
71,121,544
+0.34(+3.54%)
Jan 17, 2012
9.678
9.767
9.499
9.593
49,952,352
+0.20(+2.13%)
Jan 13, 2012
9.254
9.449
9.198
9.393
76,350,096
+0.05(+0.53%)
Jan 12, 2012
9.191
9.482
9.174
9.343
76,085,880
+0.20(+2.17%)
Jan 11, 2012
9.029
9.208
9.009
9.145
30,437,388
+0.05(+0.58%)
Jan 10, 2012
9.052
9.171
9.025
9.092
51,226,488
+0.19(+2.12%)
Jan 09, 2012
8.638
8.933
8.588
8.903
78,646,880
+0.39(+4.63%)
Jan 06, 2012
8.694
8.694
8.492
8.509
25,764,114
-0.14(-1.61%)
Jan 05, 2012
8.714
8.734
8.568
8.648
25,870,956
-0.12(-1.32%)
Jan 04, 2012
8.582
8.803
8.582
8.764
37,292,308
+0.60(+7.38%)
Dec 30, 2011
8.066
8.204
8.063
8.161
20,840,538
+0.08(+1.02%)
Dec 29, 2011
8.036
8.138
7.898
8.079
36,224,504
+0.04(+0.45%)
Dec 28, 2011
8.276
8.299
7.984
8.043
40,571,244
-0.33(-3.92%)
Dec 27, 2011
8.421
8.460
8.342
8.371
20,501,844
-0.08(-0.97%)
Dec 23, 2011
8.470
8.480
8.370
8.454
19,607,320
+0.17(+2.10%)
Dec 21, 2011
8.227
8.312
8.096
8.279
34,777,620
-0.02(-0.20%)
Dec 20, 2011
8.181
8.391
8.158
8.296
43,780,448
+0.40(+5.12%)
Dec 19, 2011
8.102
8.109
7.853
7.892
33,767,388
-0.15(-1.88%)
Dec 16, 2011
8.191
8.201
8.023
8.043
51,017,224
-0.06(-0.73%)
Dec 15, 2011
8.460
8.473
8.063
8.102
44,306,772
-0.05(-0.64%)
Dec 14, 2011
8.339
8.385
8.105
8.155
48,312,684
-0.28(-3.27%)
Dec 13, 2011
8.621
8.756
8.345
8.431
52,868,628
-0.17(-2.02%)
Dec 12, 2011
8.762
8.762
8.457
8.605
54,762,736
-0.39(-4.31%)
Dec 09, 2011
8.802
9.064
8.772
8.992
30,737,924
+0.25(+2.85%)
Dec 08, 2011
9.156
9.173
8.660
8.743
58,683,492
-0.51(-5.47%)
Dec 07, 2011
9.202
9.321
9.137
9.248
40,988,404
+0.02(+0.21%)
Dec 06, 2011
9.229
9.317
9.163
9.229
36,301,392
-0.06(-0.60%)
Dec 05, 2011
9.206
9.340
9.173
9.284
50,137,312
+0.24(+2.65%)
Dec 02, 2011
9.087
9.114
8.969
9.045
45,200,760
+0.08(+0.88%)
Dec 01, 2011
8.900
9.084
8.894
8.966
46,197,016
+0.10(+1.15%)
Nov 30, 2011
8.821
8.887
8.470
8.864
58,970,200
+0.51(+6.05%)
Nov 29, 2011
8.335
8.587
8.303
8.358
42,965,728
-0.04(-0.43%)
Nov 28, 2011
8.286
8.408
8.247
8.394
35,098,188
+0.38(+4.71%)
Nov 25, 2011
8.122
8.233
7.987
8.017
23,758,612
-0.19(-2.32%)
Nov 23, 2011
8.368
8.368
8.178
8.207
37,762,468
-0.30(-3.51%)
Nov 22, 2011
8.545
8.654
8.434
8.506
30,950,110
-0.10(-1.15%)
Nov 21, 2011
8.595
8.666
8.365
8.605
42,520,380
-0.15(-1.69%)
Nov 18, 2011
8.749
8.795
8.624
8.752
42,916,692
+0.08(+0.91%)
Nov 17, 2011
8.930
9.018
8.588
8.674
51,492,432
-0.25(-2.80%)
Nov 16, 2011
8.782
9.061
8.739
8.923
46,160,052
+0.04(+0.44%)
Nov 15, 2011
8.798
8.979
8.759
8.884
35,956,316
+0.02(+0.19%)
Nov 14, 2011
8.933
8.946
8.749
8.867
34,020,568
-0.09(-0.99%)
Nov 11, 2011
8.930
9.051
8.872
8.956
35,084,332
+0.22(+2.46%)
Nov 10, 2011
8.819
8.862
8.634
8.741
48,249,272
+0.16(+1.86%)
Nov 09, 2011
8.927
8.943
8.546
8.582
66,495,684
-0.68(-7.38%)
Nov 08, 2011
9.308
9.315
9.123
9.266
43,822,336
+0.05(+0.53%)
Nov 07, 2011
8.969
9.266
8.969
9.217
62,345,008
+0.25(+2.76%)
Nov 04, 2011
8.911
8.989
8.751
8.969
40,453,456
+0.09(+1.03%)
Nov 03, 2011
8.836
8.911
8.699
8.878
41,420,476
+0.15(+1.68%)
Nov 02, 2011
8.699
8.854
8.575
8.732
39,538,644
+0.21(+2.41%)
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
.