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 (%)
Oct 31, 2012
7.257
7.287
7.085
7.122
48,097,664
-0.40(-5.31%)
Oct 26, 2012
7.616
7.522
7.522
7.522
31,985,562
+0.07(+0.90%)
Oct 25, 2012
7.512
7.532
7.415
7.455
19,283,072
+0.09(+1.28%)
Oct 24, 2012
7.428
7.475
7.361
7.361
26,143,114
-0.02(-0.32%)
Oct 23, 2012
7.505
7.509
7.344
7.384
34,346,196
-0.27(-3.55%)
Oct 19, 2012
7.739
7.739
7.636
7.656
26,740,736
-0.07(-0.91%)
Oct 18, 2012
7.666
7.777
7.643
7.727
29,021,346
-0.03(-0.35%)
Oct 17, 2012
7.774
7.831
7.724
7.754
28,942,184
-0.02(-0.22%)
Oct 16, 2012
7.801
7.912
7.703
7.771
31,019,700
-0.00(-0.04%)
Oct 15, 2012
7.710
7.797
7.653
7.774
22,898,126
+0.15(+1.94%)
Oct 12, 2012
7.636
7.754
7.599
7.626
15,913,919
-0.04(-0.48%)
Oct 11, 2012
7.626
7.727
7.582
7.663
28,863,460
+0.11(+1.51%)
Oct 10, 2012
7.633
7.636
7.522
7.549
22,936,568
-0.06(-0.75%)
Oct 09, 2012
7.670
7.683
7.572
7.606
21,870,028
-0.08(-1.05%)
Oct 08, 2012
7.593
7.717
7.556
7.687
29,116,852
+0.04(+0.57%)
Oct 05, 2012
7.791
7.821
7.613
7.643
27,911,932
-0.10(-1.26%)
Oct 04, 2012
7.690
7.784
7.576
7.740
34,243,016
+0.07(+0.92%)
Oct 03, 2012
7.794
7.794
7.640
7.670
38,337,640
-0.10(-1.34%)
Oct 02, 2012
7.794
7.821
7.666
7.774
33,359,382
+0.02(+0.30%)
Oct 01, 2012
7.720
7.844
7.710
7.750
40,957,876
+0.05(+0.63%)
Sep 28, 2012
7.730
7.768
7.613
7.702
39,316,656
-0.12(-1.52%)
Sep 27, 2012
7.828
7.872
7.759
7.821
33,028,472
+0.06(+0.78%)
Sep 26, 2012
7.710
7.794
7.665
7.760
48,851,408
+0.03(+0.43%)
Sep 25, 2012
7.851
7.908
7.713
7.727
43,262,132
-0.08(-1.07%)
Sep 24, 2012
7.811
7.844
7.730
7.811
32,444,570
+0.01(+0.09%)
Sep 21, 2012
7.891
7.925
7.794
7.804
39,827,620
-0.06(-0.77%)
Sep 20, 2012
7.757
7.954
7.666
7.865
53,211,200
+0.07(+0.90%)
Sep 19, 2012
7.962
8.009
7.777
7.794
48,609,196
-0.22(-2.81%)
Sep 18, 2012
8.019
8.076
7.938
8.019
36,250,596
+0.01(+0.13%)
Sep 17, 2012
8.076
8.194
7.969
8.009
39,374,384
-0.11(-1.36%)
Sep 14, 2012
7.996
8.336
7.992
8.120
85,158,560
+0.21(+2.72%)
Sep 13, 2012
7.599
7.943
7.549
7.905
54,888,300
+0.36(+4.76%)
Sep 12, 2012
7.569
7.616
7.468
7.546
29,176,276
+0.05(+0.72%)
Sep 11, 2012
7.344
7.520
7.326
7.492
30,006,262
+0.19(+2.62%)
Sep 10, 2012
7.344
7.401
7.275
7.300
27,487,044
-0.13(-1.76%)
Sep 07, 2012
7.260
7.478
7.230
7.431
28,099,532
+0.23(+3.22%)
Sep 06, 2012
7.049
7.243
7.015
7.200
31,591,880
+0.20(+2.93%)
Sep 05, 2012
6.978
7.035
6.884
6.995
25,979,802
+0.05(+0.77%)
Sep 04, 2012
7.060
7.075
6.918
6.941
28,353,306
-0.16(-2.22%)
Aug 31, 2012
7.136
7.190
7.075
7.099
33,142,494
-0.01(-0.19%)
Aug 30, 2012
7.146
7.183
7.059
7.112
36,296,300
-0.06(-0.80%)
Aug 29, 2012
7.247
7.267
7.136
7.169
24,754,780
-0.11(-1.48%)
Aug 27, 2012
7.230
7.331
7.200
7.277
18,301,356
-0.02(-0.28%)
Aug 24, 2012
7.310
7.391
7.210
7.297
31,599,382
+0.00(+0.00%)
Aug 23, 2012
7.404
7.425
7.267
7.297
31,120,654
-0.13(-1.76%)
Aug 22, 2012
7.368
7.448
7.304
7.428
37,536,944
+0.07(+1.00%)
Aug 21, 2012
7.572
7.599
7.327
7.354
41,069,408
-0.16(-2.14%)
Aug 20, 2012
7.509
7.532
7.421
7.515
28,626,072
+0.03(+0.45%)
Aug 17, 2012
7.455
7.515
7.415
7.482
32,064,962
+0.02(+0.22%)
Aug 16, 2012
7.401
7.488
7.347
7.465
37,795,292
+0.16(+2.25%)
Aug 15, 2012
7.274
7.347
7.240
7.300
32,546,972
+0.02(+0.32%)
Aug 14, 2012
7.381
7.408
7.230
7.277
35,224,548
-0.07(-0.96%)
Aug 13, 2012
7.354
7.384
7.237
7.347
38,847,540
-0.03(-0.45%)
Aug 10, 2012
7.260
7.388
7.206
7.381
29,104,146
+0.06(+0.78%)
Aug 09, 2012
7.290
7.361
7.232
7.324
45,122,984
-0.02(-0.27%)
Aug 08, 2012
7.102
7.378
7.089
7.344
67,106,332
+0.34(+4.79%)
Aug 07, 2012
6.896
7.122
6.877
7.008
66,370,136
+0.14(+2.10%)
Aug 06, 2012
6.521
6.955
6.515
6.864
75,604,504
+0.04(+0.54%)
Aug 03, 2012
6.766
6.958
6.766
6.827
57,216,648
+0.21(+3.15%)
Aug 02, 2012
6.632
6.773
6.572
6.619
50,242,160
-0.09(-1.40%)
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
.