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
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2009
10.58
10.69
10.31
10.34
52,812,940
-0.06(-0.59%)
Apr 29, 2009
10.16
10.57
10.10
10.40
46,592,740
+0.41(+4.13%)
Apr 28, 2009
9.804
10.10
9.715
9.989
42,879,024
+0.06(+0.56%)
Apr 27, 2009
10.08
10.12
9.801
9.934
65,344,812
-0.39(-3.76%)
Apr 24, 2009
10.42
10.46
10.17
10.32
64,839,604
+0.16(+1.58%)
Apr 23, 2009
10.06
10.21
9.980
10.16
54,084,848
+0.22(+2.20%)
Apr 22, 2009
9.992
10.16
9.844
9.943
53,468,688
-0.10(-1.04%)
Apr 21, 2009
9.749
10.09
9.561
10.05
50,834,084
+0.14(+1.43%)
Apr 20, 2009
10.21
10.24
9.863
9.906
63,640,340
-0.60(-5.74%)
Apr 17, 2009
10.70
10.75
10.44
10.51
52,651,608
-0.17(-1.56%)
Apr 16, 2009
10.69
10.80
10.58
10.68
60,600,600
+0.08(+0.76%)
Apr 15, 2009
10.68
10.73
10.40
10.60
65,424,416
-0.21(-1.94%)
Apr 14, 2009
10.93
11.21
10.76
10.81
57,308,500
-0.25(-2.28%)
Apr 13, 2009
10.91
11.14
10.88
11.06
51,887,296
-0.03(-0.25%)
Apr 09, 2009
10.79
11.11
10.73
11.09
102,418,728
+0.52(+4.93%)
Apr 08, 2009
10.59
10.69
10.33
10.56
47,297,740
+0.06(+0.53%)
Apr 07, 2009
10.46
10.62
10.36
10.51
50,490,460
-0.06(-0.53%)
Apr 06, 2009
10.55
10.63
10.44
10.56
58,201,420
-0.25(-2.28%)
Apr 03, 2009
10.59
10.88
10.53
10.81
79,959,944
+0.19(+1.83%)
Apr 02, 2009
10.43
10.77
10.43
10.62
89,133,568
+0.70(+7.08%)
Apr 01, 2009
9.290
9.977
9.290
9.915
64,680,452
+0.53(+5.64%)
Mar 31, 2009
9.684
9.715
9.385
9.385
70,017,720
-0.11(-1.20%)
Mar 30, 2009
9.622
9.653
9.318
9.499
65,692,428
-1.03(-9.82%)
Mar 26, 2009
10.72
10.87
10.44
10.53
86,096,648
-0.06(-0.58%)
Mar 25, 2009
10.49
10.69
10.19
10.60
97,959,824
+0.15(+1.47%)
Mar 24, 2009
10.54
10.67
10.25
10.44
91,614,368
-0.34(-3.11%)
Mar 23, 2009
10.55
10.80
10.52
10.78
97,598,360
+0.84(+8.43%)
Mar 20, 2009
9.915
10.36
9.860
9.940
117,362,160
-0.11(-1.07%)
Mar 19, 2009
9.903
10.15
9.872
10.05
126,405,664
+0.50(+5.19%)
Mar 18, 2009
9.333
9.672
9.013
9.552
96,760,248
+0.17(+1.77%)
Mar 17, 2009
9.022
9.391
8.914
9.385
75,115,920
+0.33(+3.67%)
Mar 16, 2009
9.302
9.487
9.034
9.053
102,505,832
-0.21(-2.23%)
Mar 13, 2009
9.318
9.364
9.037
9.259
0
+0.06(+0.64%)
Mar 12, 2009
8.877
9.250
8.788
9.200
87,864,448
+0.35(+4.00%)
Mar 11, 2009
8.963
9.077
8.677
8.846
95,825,608
-0.00(-0.03%)
Mar 10, 2009
8.486
8.911
8.474
8.849
117,468,880
+0.66(+8.05%)
Mar 09, 2009
8.079
8.507
7.975
8.190
106,290,016
-0.04(-0.49%)
Mar 06, 2009
8.440
8.742
7.938
8.230
0
-0.07(-0.85%)
Mar 05, 2009
8.218
8.588
8.153
8.301
104,182,936
-0.18(-2.18%)
Mar 04, 2009
8.138
8.609
8.135
8.486
134,140,320
+0.73(+9.37%)
Mar 02, 2009
8.224
8.239
7.722
7.759
104,268,488
-0.78(-9.16%)
Feb 27, 2009
8.307
8.806
8.169
8.541
0
-0.08(-0.93%)
Feb 26, 2009
8.637
8.896
8.547
8.621
92,901,472
+0.23(+2.79%)
Feb 25, 2009
8.239
8.609
7.968
8.387
112,712,144
+0.13(+1.53%)
Feb 24, 2009
7.787
8.329
7.707
8.261
87,201,296
+0.57(+7.41%)
Feb 23, 2009
8.335
8.403
7.654
7.691
77,618,232
-0.49(-5.99%)
Feb 20, 2009
8.089
8.304
7.904
8.181
97,719,512
-0.23(-2.71%)
Feb 19, 2009
8.455
8.640
8.363
8.409
80,167,760
+0.15(+1.79%)
Feb 18, 2009
8.655
8.674
8.119
8.261
97,977,200
-0.29(-3.35%)
Feb 17, 2009
8.905
8.917
8.492
8.547
92,350,104
-0.68(-7.41%)
Feb 13, 2009
9.025
9.351
9.025
9.231
92,671,528
+0.15(+1.70%)
Feb 12, 2009
8.686
9.102
8.544
9.077
93,114,384
+0.08(+0.86%)
Feb 11, 2009
9.093
9.296
8.723
9.000
99,099,440
+0.16(+1.85%)
Feb 10, 2009
9.339
9.579
8.689
8.837
123,699,424
-0.47(-5.09%)
Feb 09, 2009
9.268
9.641
9.167
9.311
112,860,176
+0.14(+1.48%)
Feb 06, 2009
8.563
9.220
8.551
9.176
104,354,336
+0.52(+6.05%)
Feb 05, 2009
8.301
8.658
8.089
8.652
97,593,640
+0.26(+3.08%)
Feb 04, 2009
8.440
8.732
8.224
8.393
83,369,680
+0.11(+1.38%)
Feb 03, 2009
8.024
8.353
7.925
8.279
60,621,112
+0.30(+3.70%)
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
.