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
)
13.50
-0.09 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 30, 2012
8.664
8.746
8.615
8.720
28,090,474
+0.05(+0.57%)
Mar 29, 2012
8.523
8.694
8.520
8.671
34,919,300
-0.03(-0.38%)
Mar 28, 2012
8.818
8.818
8.552
8.703
46,471,704
-0.18(-2.07%)
Mar 27, 2012
8.996
9.012
8.854
8.887
30,917,708
-0.13(-1.46%)
Mar 26, 2012
8.963
9.055
8.920
9.019
31,717,958
+0.17(+1.89%)
Mar 23, 2012
8.799
8.910
8.766
8.851
35,244,660
+0.10(+1.09%)
Mar 22, 2012
8.851
8.851
8.690
8.756
45,258,380
-0.18(-2.02%)
Mar 21, 2012
8.986
9.002
8.854
8.936
30,950,898
-0.04(-0.48%)
Mar 20, 2012
8.936
8.999
8.881
8.979
37,403,468
-0.13(-1.40%)
Mar 19, 2012
9.051
9.218
9.025
9.107
32,309,654
+0.02(+0.18%)
Mar 16, 2012
8.956
9.136
8.950
9.090
38,299,960
-0.04(-0.47%)
Mar 15, 2012
9.352
9.381
9.064
9.133
48,653,888
-0.13(-1.45%)
Mar 14, 2012
9.349
9.437
9.244
9.267
57,134,860
-0.01(-0.14%)
Mar 13, 2012
8.973
9.280
8.924
9.280
43,651,652
+0.32(+3.61%)
Mar 12, 2012
8.999
9.038
8.862
8.956
41,975,796
-0.17(-1.90%)
Mar 09, 2012
9.238
9.283
9.100
9.130
36,458,764
-0.19(-2.07%)
Mar 08, 2012
9.375
9.414
9.248
9.322
32,945,616
+0.07(+0.78%)
Mar 07, 2012
9.221
9.293
9.146
9.251
35,634,280
-0.01(-0.07%)
Mar 06, 2012
9.375
9.378
9.120
9.257
53,261,460
-0.42(-4.39%)
Mar 05, 2012
9.966
9.983
9.659
9.682
41,101,828
-0.29(-2.95%)
Mar 02, 2012
9.927
10.02
9.859
9.976
29,128,324
+0.02(+0.23%)
Mar 01, 2012
9.790
9.970
9.780
9.953
34,317,356
+0.20(+2.04%)
Feb 29, 2012
9.842
9.973
9.672
9.754
52,201,508
-0.18(-1.78%)
Feb 28, 2012
9.868
9.989
9.790
9.930
42,693,732
+0.14(+1.47%)
Feb 27, 2012
9.921
9.960
9.718
9.787
49,928,164
-0.05(-0.47%)
Feb 24, 2012
9.764
9.963
9.757
9.832
43,933,368
+0.15(+1.59%)
Feb 23, 2012
9.676
9.702
9.532
9.679
30,682,836
+0.04(+0.41%)
Feb 22, 2012
9.646
9.731
9.568
9.640
39,298,892
+0.09(+0.96%)
Feb 21, 2012
9.728
9.731
9.486
9.548
32,684,324
-0.04(-0.38%)
Feb 17, 2012
9.734
9.738
9.548
9.584
47,016,592
-0.01(-0.07%)
Feb 16, 2012
9.424
9.676
9.234
9.591
50,058,856
+0.24(+2.52%)
Feb 15, 2012
9.457
9.506
8.824
9.355
60,927,360
-0.13(-1.41%)
Feb 14, 2012
9.721
9.767
9.339
9.489
73,735,400
-0.36(-3.68%)
Feb 13, 2012
9.829
9.953
9.741
9.852
63,534,596
+0.19(+1.93%)
Feb 10, 2012
9.806
9.813
9.555
9.666
107,730,776
-0.79(-7.56%)
Feb 09, 2012
10.50
10.56
10.33
10.46
43,940,216
-0.04(-0.40%)
Feb 08, 2012
10.61
10.66
10.43
10.50
38,484,696
+0.03(+0.31%)
Feb 07, 2012
10.36
10.52
10.26
10.47
47,055,312
+0.19(+1.84%)
Feb 06, 2012
10.13
10.32
10.09
10.28
38,730,076
+0.08(+0.74%)
Feb 03, 2012
10.33
10.35
10.15
10.20
55,035,876
+0.03(+0.32%)
Feb 02, 2012
10.33
10.34
10.14
10.17
49,371,244
-0.02(-0.16%)
Feb 01, 2012
10.19
10.36
10.16
10.19
43,718,560
+0.20(+2.00%)
Jan 31, 2012
10.19
10.23
9.904
9.986
46,375,708
-0.06(-0.59%)
Jan 30, 2012
9.966
10.07
9.872
10.04
34,389,692
-0.12(-1.22%)
Jan 27, 2012
10.20
10.22
10.07
10.17
41,393,848
-0.03(-0.32%)
Jan 26, 2012
10.50
10.55
10.15
10.20
55,706,844
-0.20(-1.89%)
Jan 25, 2012
10.31
10.43
10.05
10.40
46,462,520
+0.08(+0.82%)
Jan 24, 2012
10.19
10.49
10.08
10.31
74,260,800
+0.15(+1.45%)
Jan 23, 2012
9.764
10.38
9.751
10.17
97,587,976
+0.42(+4.29%)
Jan 20, 2012
9.718
9.787
9.630
9.747
47,457,200
-0.05(-0.47%)
Jan 19, 2012
9.770
9.891
9.754
9.793
44,925,464
-0.01(-0.10%)
Jan 18, 2012
9.594
9.823
9.577
9.803
72,063,680
+0.34(+3.54%)
Jan 17, 2012
9.551
9.640
9.375
9.468
50,614,060
+0.20(+2.13%)
Jan 13, 2012
9.133
9.326
9.077
9.270
77,361,496
+0.05(+0.53%)
Jan 12, 2012
9.071
9.358
9.054
9.221
77,093,784
+0.20(+2.17%)
Jan 11, 2012
8.911
9.087
8.891
9.025
30,840,588
+0.05(+0.58%)
Jan 10, 2012
8.934
9.051
8.907
8.973
51,905,076
+0.19(+2.12%)
Jan 09, 2012
8.525
8.816
8.476
8.786
79,688,704
+0.39(+4.63%)
Jan 06, 2012
8.580
8.580
8.381
8.397
26,105,406
-0.14(-1.61%)
Jan 05, 2012
8.600
8.620
8.456
8.535
26,213,666
-0.11(-1.32%)
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
.