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 (%)
Jun 29, 2012
6.279
6.405
6.248
6.405
49,936,412
+0.38(+6.23%)
Jun 28, 2012
5.931
6.081
5.894
6.030
31,045,760
+0.01(+0.17%)
Jun 27, 2012
6.105
6.146
5.945
6.020
45,524,396
-0.09(-1.40%)
Jun 26, 2012
6.098
6.167
6.010
6.105
56,282,900
+0.02(+0.28%)
Jun 25, 2012
6.354
6.412
6.057
6.088
89,948,504
-0.60(-8.98%)
Jun 22, 2012
6.740
6.747
6.552
6.689
52,846,720
+0.01(+0.20%)
Jun 21, 2012
6.955
6.986
6.665
6.675
53,510,096
-0.31(-4.45%)
Jun 20, 2012
6.948
7.078
6.835
6.986
65,966,048
+0.07(+0.99%)
Jun 19, 2012
6.593
6.986
6.569
6.917
74,203,128
+0.43(+6.68%)
Jun 18, 2012
6.330
6.508
6.286
6.484
38,723,376
+0.17(+2.65%)
Jun 15, 2012
6.325
6.337
6.197
6.317
45,341,548
+0.05(+0.87%)
Jun 14, 2012
6.385
6.399
6.204
6.262
69,563,032
-0.16(-2.55%)
Jun 13, 2012
6.385
6.511
6.347
6.426
33,819,484
+0.05(+0.86%)
Jun 12, 2012
6.426
6.446
6.320
6.371
69,692,832
+0.01(+0.16%)
Jun 11, 2012
6.723
6.757
6.347
6.361
73,221,152
-0.30(-4.46%)
Jun 08, 2012
6.685
6.740
6.542
6.658
62,165,024
-0.20(-2.89%)
Jun 07, 2012
6.948
7.030
6.825
6.856
46,338,268
+0.06(+0.95%)
Jun 06, 2012
6.730
6.852
6.706
6.791
47,414,456
+0.11(+1.63%)
Jun 05, 2012
6.730
6.818
6.631
6.682
38,968,072
+0.07(+1.08%)
Jun 04, 2012
6.562
6.726
6.532
6.610
47,529,120
+0.07(+1.10%)
Jun 01, 2012
6.450
6.665
6.450
6.539
38,009,016
-0.14(-2.05%)
May 31, 2012
6.539
6.685
6.378
6.675
52,984,808
+0.15(+2.25%)
May 30, 2012
6.603
6.618
6.501
6.528
32,799,020
-0.22(-3.29%)
May 29, 2012
6.801
6.852
6.672
6.750
37,334,732
+0.13(+1.96%)
May 25, 2012
6.648
6.777
6.586
6.620
44,755,796
+0.05(+0.78%)
May 24, 2012
6.745
6.750
6.474
6.569
54,784,572
-0.14(-2.14%)
May 23, 2012
6.719
6.733
6.539
6.713
52,779,404
-0.07(-1.01%)
May 22, 2012
7.016
7.119
6.716
6.781
58,794,624
-0.27(-3.87%)
May 21, 2012
6.754
7.067
6.730
7.054
59,065,456
+0.35(+5.30%)
May 18, 2012
6.590
6.740
6.576
6.699
46,566,340
+0.13(+1.97%)
May 17, 2012
6.726
6.801
6.559
6.569
44,279,372
-0.23(-3.31%)
May 16, 2012
7.006
7.006
6.719
6.794
73,993,840
+0.19(+2.89%)
May 15, 2012
6.842
6.917
6.590
6.603
46,320,076
-0.23(-3.30%)
May 14, 2012
6.849
6.941
6.808
6.829
41,847,720
-0.24(-3.35%)
May 11, 2012
7.092
7.275
7.049
7.065
30,904,930
-0.18(-2.47%)
May 10, 2012
7.309
7.376
7.218
7.245
40,439,848
+0.02(+0.28%)
May 09, 2012
7.147
7.278
7.099
7.224
50,685,212
-0.11(-1.57%)
May 08, 2012
7.431
7.444
7.268
7.339
48,087,668
-0.24(-3.17%)
May 07, 2012
7.495
7.596
7.319
7.579
53,136,868
+0.09(+1.22%)
May 04, 2012
7.833
7.843
7.400
7.488
78,919,008
-0.39(-4.94%)
May 03, 2012
8.069
8.083
7.784
7.877
44,706,440
-0.19(-2.35%)
May 02, 2012
7.988
8.124
7.961
8.066
45,106,240
+0.02(+0.25%)
May 01, 2012
7.931
8.134
7.897
8.046
27,078,968
+0.09(+1.08%)
Apr 30, 2012
7.938
7.988
7.900
7.960
28,881,878
-0.04(-0.53%)
Apr 27, 2012
7.938
8.012
7.863
8.002
39,905,820
+0.01(+0.17%)
Apr 26, 2012
7.826
8.020
7.816
7.988
35,604,436
+0.08(+1.07%)
Apr 25, 2012
8.073
8.100
7.783
7.904
35,133,452
-0.05(-0.64%)
Apr 24, 2012
8.009
8.026
7.911
7.955
20,047,268
+0.01(+0.09%)
Apr 23, 2012
7.907
7.978
7.863
7.948
37,948,040
-0.16(-2.00%)
Apr 20, 2012
8.103
8.208
8.083
8.110
30,978,012
+0.05(+0.67%)
Apr 19, 2012
8.147
8.208
7.995
8.056
34,355,748
-0.16(-1.93%)
Apr 18, 2012
8.053
8.252
8.032
8.215
37,745,304
+0.02(+0.21%)
Apr 17, 2012
8.211
8.266
8.140
8.198
29,567,200
+0.00(+0.04%)
Apr 16, 2012
8.364
8.370
8.157
8.195
31,137,966
-0.09(-1.06%)
Apr 13, 2012
8.465
8.468
8.249
8.282
32,676,072
-0.21(-2.51%)
Apr 12, 2012
8.299
8.526
8.277
8.495
34,749,952
+0.24(+2.95%)
Apr 11, 2012
8.303
8.313
8.178
8.252
51,893,376
+0.04(+0.54%)
Apr 10, 2012
8.367
8.418
8.140
8.208
38,882,452
-0.21(-2.53%)
Apr 09, 2012
8.418
8.475
8.323
8.421
26,130,330
-0.13(-1.54%)
Apr 05, 2012
8.482
8.631
8.431
8.553
25,259,194
+0.05(+0.56%)
Apr 04, 2012
8.529
8.641
8.479
8.506
35,772,504
-0.27(-3.08%)
Apr 03, 2012
8.952
8.986
8.691
8.776
35,957,212
-0.22(-2.44%)
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
.