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
)
14.54
-0.63 (-4.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2008
7.368
7.785
7.318
7.672
38,187,828
+0.24(+3.20%)
Dec 30, 2008
6.914
7.437
6.914
7.434
41,012,476
+0.42(+5.94%)
Dec 29, 2008
7.127
7.167
6.845
7.017
34,284,336
-0.05(-0.67%)
Dec 26, 2008
6.958
7.124
6.895
7.064
20,004,710
+0.08(+1.17%)
Dec 24, 2008
6.889
7.033
6.719
6.983
16,496,538
+0.18(+2.67%)
Dec 23, 2008
6.948
7.045
6.754
6.801
50,144,296
-0.05(-0.73%)
Dec 22, 2008
7.337
7.424
6.726
6.851
62,781,388
-0.48(-6.54%)
Dec 19, 2008
7.384
7.546
7.180
7.330
62,500,368
+0.10(+1.43%)
Dec 18, 2008
7.832
7.841
7.102
7.227
93,350,616
-0.51(-6.64%)
Dec 17, 2008
7.744
8.082
7.684
7.741
99,042,816
-0.36(-4.45%)
Dec 16, 2008
7.540
8.126
7.478
8.101
94,243,000
+0.78(+10.70%)
Dec 15, 2008
7.459
7.684
7.155
7.318
95,278,592
+0.09(+1.30%)
Dec 12, 2008
6.895
7.283
6.823
7.224
79,889,960
+0.05(+0.74%)
Dec 11, 2008
7.042
7.838
7.011
7.171
133,406,304
+0.25(+3.67%)
Dec 10, 2008
6.365
6.995
6.344
6.917
103,908,144
+0.82(+13.52%)
Dec 09, 2008
5.977
6.450
5.936
6.093
79,950,400
+0.03(+0.57%)
Dec 08, 2008
5.808
6.199
5.808
6.058
85,032,664
+0.44(+7.80%)
Dec 05, 2008
5.206
5.657
4.950
5.620
83,623,432
+0.24(+4.55%)
Dec 04, 2008
5.733
5.864
5.266
5.376
65,576,080
-0.47(-8.04%)
Dec 03, 2008
5.570
5.889
5.404
5.845
83,344,272
+0.07(+1.25%)
Dec 02, 2008
5.720
5.905
5.498
5.773
61,604,368
+0.17(+3.08%)
Dec 01, 2008
5.999
6.030
5.564
5.601
71,220,240
-0.96(-14.61%)
Nov 28, 2008
6.456
6.610
6.359
6.560
31,164,642
-0.37(-5.33%)
Nov 26, 2008
6.165
6.939
6.049
6.929
82,485,816
+0.82(+13.44%)
Nov 25, 2008
6.372
6.406
5.864
6.109
91,589,128
+0.06(+0.98%)
Nov 24, 2008
5.689
6.225
5.689
6.049
133,329,296
+0.60(+10.98%)
Nov 21, 2008
5.463
5.576
5.012
5.451
124,281,224
+0.77(+16.47%)
Nov 20, 2008
5.419
5.495
4.614
4.680
134,150,232
-0.91(-16.35%)
Nov 19, 2008
6.212
6.365
5.570
5.595
91,412,136
-0.81(-12.67%)
Nov 18, 2008
6.698
6.848
6.131
6.406
82,350,088
-0.27(-4.08%)
Nov 17, 2008
6.641
6.951
6.500
6.679
69,279,488
-0.04(-0.61%)
Nov 14, 2008
6.995
7.236
6.682
6.719
97,859,320
-0.79(-10.48%)
Nov 13, 2008
6.942
7.528
6.303
7.506
130,607,608
+0.64(+9.36%)
Nov 12, 2008
7.518
7.521
6.694
6.864
93,916,936
-1.17(-14.55%)
Nov 11, 2008
8.226
8.333
7.800
8.032
70,364,336
-0.49(-5.77%)
Nov 10, 2008
8.881
8.991
8.192
8.524
75,235,024
+0.14(+1.64%)
Nov 07, 2008
8.145
8.489
7.907
8.386
77,197,056
+0.60(+7.77%)
Nov 06, 2008
8.477
8.511
7.587
7.781
95,224,792
-0.70(-8.20%)
Nov 05, 2008
9.063
9.388
8.395
8.477
97,280,792
-1.10(-11.51%)
Nov 04, 2008
8.511
9.670
8.505
9.580
119,250,248
+1.32(+15.97%)
Nov 03, 2008
8.298
8.424
7.973
8.261
60,084,540
-0.16(-1.93%)
Oct 31, 2008
8.019
8.643
7.872
8.424
105,097,272
-0.04(-0.48%)
Oct 30, 2008
7.969
8.536
7.960
8.464
118,711,000
+0.88(+11.61%)
Oct 29, 2008
7.033
8.019
6.958
7.584
133,715,792
+0.54(+7.60%)
Oct 28, 2008
6.575
7.048
6.127
7.048
126,029,096
+0.90(+14.56%)
Oct 27, 2008
6.488
6.685
6.121
6.152
114,172,520
-0.44(-6.70%)
Oct 24, 2008
6.519
7.133
6.312
6.594
137,937,072
-0.95(-12.62%)
Oct 23, 2008
7.192
7.863
7.005
7.546
116,812,280
+0.29(+4.06%)
Oct 22, 2008
7.788
7.900
6.798
7.252
118,628,856
-1.16(-13.75%)
Oct 21, 2008
8.549
8.872
8.160
8.408
106,195,320
-0.71(-7.77%)
Oct 20, 2008
8.568
9.185
8.568
9.116
99,165,752
+0.91(+11.03%)
Oct 17, 2008
7.872
8.962
7.622
8.211
120,880,640
+0.21(+2.58%)
Oct 16, 2008
8.092
8.380
7.205
8.004
182,217,280
+0.15(+1.91%)
Oct 15, 2008
9.442
9.479
7.803
7.853
142,048,032
-2.36(-23.07%)
Oct 14, 2008
10.96
11.19
9.661
10.21
144,736,304
-0.44(-4.15%)
Oct 13, 2008
9.222
10.70
8.709
10.65
125,963,592
+2.47(+30.27%)
Oct 10, 2008
7.907
8.815
7.440
8.176
166,516,768
-0.47(-5.40%)
Oct 09, 2008
9.852
10.26
8.627
8.643
123,111,968
-0.69(-7.35%)
Oct 08, 2008
8.311
10.06
8.292
9.329
194,266,496
-0.03(-0.37%)
Oct 07, 2008
10.88
11.14
9.363
9.363
129,396,336
-1.35(-12.60%)
Oct 06, 2008
10.28
10.75
8.828
10.71
156,571,712
-0.79(-6.86%)
Oct 03, 2008
12.25
13.02
11.47
11.50
92,107,152
-0.43(-3.57%)
Oct 02, 2008
12.99
12.99
11.59
11.93
114,891,264
-1.69(-12.42%)
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
.