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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2012
7.724
7.762
7.607
7.696
39,346,984
-0.12(-1.52%)
Sep 27, 2012
7.822
7.866
7.753
7.815
33,053,948
+0.06(+0.78%)
Sep 26, 2012
7.704
7.788
7.659
7.754
48,889,088
+0.03(+0.43%)
Sep 25, 2012
7.845
7.902
7.707
7.721
43,295,504
-0.08(-1.07%)
Sep 24, 2012
7.805
7.838
7.724
7.805
32,469,596
+0.01(+0.09%)
Sep 21, 2012
7.885
7.919
7.788
7.798
39,858,340
-0.06(-0.77%)
Sep 20, 2012
7.751
7.947
7.661
7.858
53,252,248
+0.07(+0.90%)
Sep 19, 2012
7.956
8.003
7.771
7.788
48,646,692
-0.22(-2.81%)
Sep 18, 2012
8.013
8.070
7.932
8.013
36,278,560
+0.01(+0.13%)
Sep 17, 2012
8.070
8.187
7.963
8.003
39,404,756
-0.11(-1.36%)
Sep 14, 2012
7.989
8.330
7.986
8.114
85,224,248
+0.21(+2.72%)
Sep 13, 2012
7.593
7.937
7.543
7.899
54,930,640
+0.36(+4.76%)
Sep 12, 2012
7.563
7.610
7.463
7.540
29,198,782
+0.05(+0.72%)
Sep 11, 2012
7.338
7.515
7.320
7.486
30,029,408
+0.19(+2.62%)
Sep 10, 2012
7.338
7.395
7.270
7.295
27,508,248
-0.13(-1.76%)
Sep 07, 2012
7.255
7.473
7.224
7.426
28,121,206
+0.23(+3.22%)
Sep 06, 2012
7.043
7.238
7.010
7.194
31,616,250
+0.20(+2.93%)
Sep 05, 2012
6.973
7.030
6.879
6.989
25,999,842
+0.05(+0.77%)
Sep 04, 2012
7.055
7.070
6.912
6.936
28,375,178
-0.16(-2.22%)
Aug 31, 2012
7.130
7.184
7.070
7.093
33,168,058
-0.01(-0.19%)
Aug 30, 2012
7.140
7.177
7.053
7.107
36,324,300
-0.06(-0.80%)
Aug 29, 2012
7.241
7.261
7.130
7.164
24,773,876
-0.11(-1.48%)
Aug 27, 2012
7.224
7.325
7.194
7.271
18,315,472
-0.02(-0.28%)
Aug 24, 2012
7.305
7.385
7.204
7.291
31,623,756
+0.00(+0.00%)
Aug 23, 2012
7.399
7.419
7.261
7.291
31,144,660
-0.13(-1.76%)
Aug 22, 2012
7.362
7.442
7.298
7.422
37,565,900
+0.07(+1.00%)
Aug 21, 2012
7.567
7.593
7.322
7.348
41,101,088
-0.16(-2.14%)
Aug 20, 2012
7.503
7.526
7.416
7.510
28,648,154
+0.03(+0.45%)
Aug 17, 2012
7.449
7.510
7.409
7.476
32,089,696
+0.02(+0.22%)
Aug 16, 2012
7.395
7.483
7.342
7.459
37,824,448
+0.16(+2.25%)
Aug 15, 2012
7.268
7.342
7.234
7.295
32,572,078
+0.02(+0.32%)
Aug 14, 2012
7.375
7.402
7.224
7.271
35,251,720
-0.07(-0.96%)
Aug 13, 2012
7.348
7.379
7.231
7.342
38,877,504
-0.03(-0.46%)
Aug 10, 2012
7.255
7.382
7.201
7.375
29,126,596
+0.06(+0.78%)
Aug 09, 2012
7.285
7.355
7.226
7.318
45,157,788
-0.02(-0.27%)
Aug 08, 2012
7.097
7.372
7.083
7.338
67,158,096
+0.34(+4.79%)
Aug 07, 2012
6.890
7.117
6.872
7.003
66,421,332
+0.14(+2.10%)
Aug 06, 2012
6.516
6.949
6.510
6.859
75,662,816
+0.04(+0.54%)
Aug 03, 2012
6.761
6.953
6.761
6.822
57,260,784
+0.21(+3.15%)
Aug 02, 2012
6.627
6.768
6.567
6.614
50,280,916
-0.09(-1.40%)
Aug 01, 2012
6.546
6.738
6.426
6.708
55,686,572
+0.12(+1.83%)
Jul 31, 2012
6.835
6.869
6.530
6.587
66,630,200
-0.28(-4.06%)
Jul 30, 2012
6.842
6.885
6.681
6.865
46,663,580
-0.00(-0.05%)
Jul 27, 2012
6.634
6.879
6.593
6.869
47,866,224
+0.31(+4.71%)
Jul 26, 2012
6.513
6.600
6.426
6.560
36,865,800
+0.18(+2.79%)
Jul 25, 2012
6.372
6.473
6.291
6.382
29,064,002
+0.06(+1.01%)
Jul 24, 2012
6.426
6.456
6.238
6.318
28,529,496
-0.07(-1.10%)
Jul 23, 2012
6.318
6.429
6.218
6.389
36,210,112
-0.18(-2.76%)
Jul 20, 2012
6.640
6.684
6.513
6.570
36,551,108
-0.18(-2.68%)
Jul 19, 2012
6.624
6.775
6.604
6.751
42,385,780
+0.17(+2.65%)
Jul 18, 2012
6.530
6.590
6.493
6.577
41,757,924
+0.01(+0.10%)
Jul 17, 2012
6.620
6.637
6.486
6.570
53,522,636
-0.02(-0.25%)
Jul 16, 2012
6.687
6.733
6.483
6.587
55,079,748
-0.06(-0.96%)
Jul 13, 2012
6.587
6.691
6.570
6.651
60,883,192
+0.37(+5.82%)
Jul 12, 2012
6.151
6.328
6.077
6.285
41,117,132
+0.01(+0.11%)
Jul 11, 2012
6.211
6.417
6.211
6.278
40,113,832
+0.01(+0.16%)
Jul 10, 2012
6.476
6.500
6.218
6.268
40,792,944
-0.14(-2.15%)
Jul 09, 2012
6.503
6.503
6.325
6.406
37,812,344
-0.14(-2.10%)
Jul 06, 2012
6.610
6.617
6.476
6.543
35,701,204
-0.15(-2.26%)
Jul 05, 2012
6.570
6.771
6.526
6.694
49,450,776
+0.09(+1.42%)
Jul 03, 2012
6.453
6.624
6.426
6.600
36,254,612
+0.20(+3.15%)
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
.