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
Petroleo Brasileiro S.A. Petrobras ADR
(NY:
PBR-A
)
13.99
+0.14 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2017
9.410
9.500
9.130
9.380
9,571,312
-0.08(-0.85%)
Nov 29, 2017
9.710
9.720
9.460
9.460
5,019,796
-0.38(-3.86%)
Nov 28, 2017
9.860
9.990
9.810
9.840
5,505,655
+0.00(+0.00%)
Nov 27, 2017
9.900
9.910
9.790
9.840
4,128,335
-0.20(-1.99%)
Nov 24, 2017
10.06
10.10
9.990
10.04
2,354,082
+0.07(+0.70%)
Nov 22, 2017
9.830
10.02
9.800
9.970
4,379,735
+0.23(+2.36%)
Nov 21, 2017
9.930
10.04
9.720
9.740
12,069,347
-0.13(-1.32%)
Nov 20, 2017
9.750
9.890
9.710
9.870
2,615,638
+0.02(+0.20%)
Nov 17, 2017
9.720
9.900
9.660
9.850
6,833,721
+0.15(+1.55%)
Nov 16, 2017
9.580
9.775
9.445
9.700
12,887,194
+0.33(+3.52%)
Nov 15, 2017
9.140
9.480
9.000
9.370
5,093,336
+0.17(+1.85%)
Nov 14, 2017
9.850
9.880
9.190
9.200
12,554,920
-0.86(-8.55%)
Nov 13, 2017
10.05
10.19
9.950
10.06
5,417,481
-0.10(-0.98%)
Nov 10, 2017
10.24
10.29
10.06
10.16
5,284,197
-0.19(-1.84%)
Nov 09, 2017
10.29
10.41
10.26
10.35
5,123,073
-0.07(-0.67%)
Nov 08, 2017
10.32
10.42
10.16
10.42
8,713,158
+0.27(+2.66%)
Nov 07, 2017
10.58
10.63
10.07
10.15
5,737,508
-0.57(-5.32%)
Nov 06, 2017
10.36
10.73
10.32
10.72
7,020,287
+0.51(+5.00%)
Nov 03, 2017
10.34
10.36
10.02
10.21
7,872,114
-0.15(-1.45%)
Nov 02, 2017
10.26
10.38
10.18
10.36
4,259,973
+0.00(+0.00%)
Nov 01, 2017
10.36
10.46
10.31
10.36
6,848,162
+0.11(+1.07%)
Oct 31, 2017
10.26
10.34
10.17
10.25
6,819,313
+0.01(+0.10%)
Oct 30, 2017
10.40
10.54
10.19
10.24
9,540,518
-0.26(-2.48%)
Oct 27, 2017
10.21
10.51
10.17
10.50
7,113,384
+0.36(+3.55%)
Oct 26, 2017
10.31
10.36
10.12
10.14
5,110,258
-0.15(-1.46%)
Oct 25, 2017
10.23
10.31
10.08
10.29
4,889,148
+0.15(+1.48%)
Oct 24, 2017
10.00
10.15
9.900
10.14
8,048,980
+0.16(+1.60%)
Oct 23, 2017
10.11
10.16
9.960
9.980
7,451,376
-0.15(-1.48%)
Oct 20, 2017
10.23
10.26
10.13
10.13
6,531,187
-0.02(-0.20%)
Oct 19, 2017
10.08
10.15
10.04
10.15
7,397,694
-0.02(-0.20%)
Oct 18, 2017
10.22
10.24
10.13
10.17
5,370,995
-0.02(-0.20%)
Oct 17, 2017
10.18
10.21
10.09
10.19
6,773,484
+0.03(+0.30%)
Oct 16, 2017
10.27
10.30
10.09
10.16
5,610,087
-0.03(-0.29%)
Oct 13, 2017
10.28
10.34
10.19
10.19
7,769,624
+0.09(+0.89%)
Oct 12, 2017
10.08
10.13
10.00
10.10
4,207,200
-0.05(-0.49%)
Oct 11, 2017
10.23
10.24
10.10
10.15
7,030,053
+0.00(+0.00%)
Oct 10, 2017
10.15
10.21
10.10
10.15
5,191,175
+0.20(+2.01%)
Oct 09, 2017
9.880
9.950
9.790
9.950
5,228,303
+0.04(+0.40%)
Oct 06, 2017
9.890
9.960
9.825
9.910
7,542,767
-0.19(-1.88%)
Oct 05, 2017
10.17
10.30
10.08
10.10
6,395,511
+0.09(+0.90%)
Oct 04, 2017
10.09
10.18
9.990
10.01
7,499,810
-0.10(-0.99%)
Oct 03, 2017
9.840
10.16
9.820
10.11
7,101,527
+0.37(+3.80%)
Oct 02, 2017
9.520
9.740
9.500
9.740
4,862,332
+0.08(+0.83%)
Sep 29, 2017
9.740
9.800
9.650
9.660
5,709,485
+0.06(+0.63%)
Sep 28, 2017
9.600
9.720
9.540
9.600
13,452,191
+0.00(+0.00%)
Sep 27, 2017
9.790
9.820
9.470
9.600
9,026,001
-0.23(-2.34%)
Sep 26, 2017
9.970
10.04
9.820
9.830
11,425,853
-0.14(-1.40%)
Sep 25, 2017
10.09
10.10
9.955
9.970
8,813,510
-0.05(-0.50%)
Sep 22, 2017
9.960
10.09
9.905
10.02
9,886,444
+0.03(+0.30%)
Sep 21, 2017
10.12
10.19
9.910
9.990
9,639,349
-0.16(-1.58%)
Sep 20, 2017
9.720
10.15
9.625
10.15
19,418,714
+0.52(+5.40%)
Sep 19, 2017
9.650
9.700
9.510
9.630
5,150,462
+0.04(+0.42%)
Sep 18, 2017
9.660
9.750
9.560
9.590
5,992,843
-0.06(-0.62%)
Sep 15, 2017
9.630
9.730
9.590
9.650
7,945,132
-0.03(-0.31%)
Sep 14, 2017
9.650
9.740
9.580
9.680
5,633,980
+0.10(+1.04%)
Sep 13, 2017
9.510
9.650
9.460
9.580
8,110,480
+0.05(+0.52%)
Sep 12, 2017
9.560
9.740
9.495
9.530
9,579,210
-0.13(-1.35%)
Sep 11, 2017
9.620
9.735
9.590
9.660
10,077,481
+0.16(+1.68%)
Sep 08, 2017
9.730
9.740
9.470
9.500
5,575,318
-0.31(-3.16%)
Sep 07, 2017
9.650
9.810
9.630
9.810
4,588,000
+0.14(+1.45%)
Sep 06, 2017
9.320
9.670
9.300
9.670
9,284,262
+0.45(+4.88%)
Sep 05, 2017
9.280
9.310
9.095
9.220
8,014,131
+0.29(+3.25%)
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
.