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 (%)
Jul 31, 2012
6.957
6.991
6.646
6.704
65,464,200
-0.28(-4.06%)
Jul 30, 2012
6.964
7.008
6.800
6.988
45,846,988
-0.00(-0.05%)
Jul 27, 2012
6.752
7.001
6.711
6.991
47,028,584
+0.31(+4.71%)
Jul 26, 2012
6.629
6.718
6.540
6.677
36,220,660
+0.18(+2.79%)
Jul 25, 2012
6.486
6.588
6.404
6.496
28,555,394
+0.06(+1.01%)
Jul 24, 2012
6.540
6.571
6.349
6.431
28,030,242
-0.07(-1.10%)
Jul 23, 2012
6.431
6.544
6.328
6.503
35,576,448
-0.18(-2.76%)
Jul 20, 2012
6.759
6.803
6.629
6.687
35,911,480
-0.18(-2.68%)
Jul 19, 2012
6.742
6.895
6.721
6.871
41,644,048
+0.18(+2.65%)
Jul 18, 2012
6.646
6.707
6.608
6.694
41,027,176
+0.01(+0.10%)
Jul 17, 2012
6.738
6.755
6.602
6.687
52,586,012
-0.02(-0.25%)
Jul 16, 2012
6.807
6.853
6.598
6.704
54,115,872
-0.06(-0.96%)
Jul 13, 2012
6.704
6.810
6.687
6.769
59,817,760
+0.37(+5.82%)
Jul 12, 2012
6.260
6.441
6.185
6.397
40,397,600
+0.01(+0.11%)
Jul 11, 2012
6.322
6.532
6.322
6.390
39,411,856
+0.01(+0.16%)
Jul 10, 2012
6.591
6.615
6.328
6.380
40,079,088
-0.14(-2.15%)
Jul 09, 2012
6.619
6.619
6.438
6.520
37,150,644
-0.14(-2.10%)
Jul 06, 2012
6.728
6.735
6.591
6.660
35,076,448
-0.15(-2.26%)
Jul 05, 2012
6.687
6.892
6.643
6.813
48,585,408
+0.10(+1.42%)
Jul 03, 2012
6.567
6.742
6.540
6.718
35,620,172
+0.20(+3.15%)
Jul 02, 2012
6.427
6.537
6.366
6.513
34,675,820
+0.10(+1.60%)
Jun 29, 2012
6.284
6.410
6.253
6.410
49,897,916
+0.38(+6.23%)
Jun 28, 2012
5.936
6.086
5.898
6.035
31,021,828
+0.01(+0.17%)
Jun 27, 2012
6.110
6.151
5.949
6.024
45,489,304
-0.09(-1.40%)
Jun 26, 2012
6.103
6.171
6.014
6.110
56,239,512
+0.02(+0.28%)
Jun 25, 2012
6.359
6.417
6.062
6.093
89,879,168
-0.60(-8.98%)
Jun 22, 2012
6.745
6.752
6.557
6.694
52,805,980
+0.01(+0.20%)
Jun 21, 2012
6.960
6.991
6.670
6.680
53,468,848
-0.31(-4.45%)
Jun 20, 2012
6.953
7.083
6.841
6.991
65,915,196
+0.07(+0.99%)
Jun 19, 2012
6.598
6.991
6.574
6.923
74,145,928
+0.43(+6.68%)
Jun 18, 2012
6.335
6.513
6.291
6.489
38,693,524
+0.17(+2.65%)
Jun 15, 2012
6.330
6.342
6.202
6.322
45,306,596
+0.05(+0.87%)
Jun 14, 2012
6.390
6.404
6.209
6.267
69,509,408
-0.16(-2.55%)
Jun 13, 2012
6.390
6.516
6.352
6.431
33,793,412
+0.05(+0.86%)
Jun 12, 2012
6.431
6.451
6.325
6.376
69,639,104
+0.01(+0.16%)
Jun 11, 2012
6.728
6.762
6.352
6.366
73,164,712
-0.30(-4.46%)
Jun 08, 2012
6.690
6.745
6.547
6.663
62,117,104
-0.20(-2.89%)
Jun 07, 2012
6.953
7.035
6.830
6.861
46,302,548
+0.06(+0.95%)
Jun 06, 2012
6.735
6.858
6.711
6.796
47,377,908
+0.11(+1.63%)
Jun 05, 2012
6.735
6.824
6.636
6.687
38,938,032
+0.07(+1.08%)
Jun 04, 2012
6.567
6.731
6.537
6.615
47,492,484
+0.07(+1.10%)
Jun 01, 2012
6.455
6.670
6.455
6.544
37,979,716
-0.14(-2.05%)
May 31, 2012
6.544
6.690
6.383
6.680
52,943,960
+0.15(+2.25%)
May 30, 2012
6.608
6.623
6.506
6.533
32,773,736
-0.22(-3.29%)
May 29, 2012
6.807
6.858
6.677
6.755
37,305,948
+0.13(+1.96%)
May 25, 2012
6.653
6.783
6.591
6.626
44,721,296
+0.05(+0.78%)
May 24, 2012
6.750
6.755
6.479
6.574
54,742,340
-0.14(-2.14%)
May 23, 2012
6.725
6.738
6.544
6.718
52,738,716
-0.07(-1.01%)
May 22, 2012
7.022
7.124
6.721
6.786
58,749,300
-0.27(-3.87%)
May 21, 2012
6.759
7.073
6.735
7.059
59,019,924
+0.36(+5.30%)
May 18, 2012
6.595
6.745
6.581
6.704
46,530,444
+0.13(+1.97%)
May 17, 2012
6.731
6.807
6.564
6.574
44,245,240
-0.23(-3.31%)
May 16, 2012
7.011
7.011
6.725
6.800
73,936,800
+0.19(+2.89%)
May 15, 2012
6.848
6.923
6.595
6.608
46,284,372
-0.23(-3.30%)
May 14, 2012
6.854
6.947
6.813
6.834
41,815,460
-0.24(-3.35%)
May 11, 2012
7.098
7.281
7.054
7.071
30,881,108
-0.18(-2.47%)
May 10, 2012
7.314
7.382
7.223
7.250
40,408,680
+0.02(+0.28%)
May 09, 2012
7.152
7.284
7.105
7.230
50,646,144
-0.12(-1.57%)
May 08, 2012
7.436
7.450
7.274
7.345
48,050,600
-0.24(-3.17%)
May 07, 2012
7.501
7.602
7.325
7.585
53,095,912
+0.09(+1.22%)
May 04, 2012
7.839
7.849
7.406
7.494
78,858,176
-0.39(-4.94%)
May 03, 2012
8.076
8.089
7.790
7.883
44,671,980
-0.19(-2.35%)
May 02, 2012
7.994
8.130
7.967
8.072
45,071,472
+0.02(+0.25%)
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
.