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
)
15.00
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2007
3.788
3.854
3.750
3.850
29,289,564
+0.05(+1.44%)
Jan 30, 2007
3.728
3.812
3.709
3.795
26,541,234
+0.08(+2.25%)
Jan 29, 2007
3.762
3.799
3.709
3.711
30,211,206
-0.10(-2.69%)
Jan 26, 2007
3.821
3.823
3.769
3.814
27,983,692
+0.03(+0.81%)
Jan 25, 2007
3.915
3.915
3.768
3.783
30,508,634
-0.09(-2.28%)
Jan 24, 2007
3.844
3.882
3.765
3.871
36,259,320
+0.03(+0.66%)
Jan 23, 2007
3.729
3.857
3.717
3.846
44,923,004
+0.15(+4.04%)
Jan 22, 2007
3.756
3.757
3.676
3.697
43,563,520
-0.01(-0.22%)
Jan 19, 2007
3.602
3.714
3.567
3.705
40,817,744
+0.14(+4.03%)
Jan 18, 2007
3.646
3.667
3.539
3.562
43,317,152
-0.06(-1.56%)
Jan 17, 2007
3.602
3.635
3.588
3.618
36,860,556
+0.01(+0.14%)
Jan 16, 2007
3.615
3.658
3.588
3.613
36,694,608
-0.08(-2.29%)
Jan 12, 2007
3.676
3.712
3.651
3.698
36,150,816
+0.04(+1.17%)
Jan 11, 2007
3.672
3.774
3.635
3.655
52,827,168
+0.01(+0.18%)
Jan 10, 2007
3.606
3.663
3.567
3.648
44,149,440
-0.01(-0.37%)
Jan 09, 2007
3.675
3.709
3.604
3.662
43,397,572
-0.10(-2.62%)
Jan 08, 2007
3.784
3.799
3.701
3.761
36,341,016
+0.02(+0.63%)
Jan 05, 2007
3.818
3.826
3.672
3.737
40,498,616
-0.06(-1.51%)
Jan 04, 2007
3.882
3.893
3.776
3.794
48,233,000
-0.11(-2.80%)
Jan 03, 2007
4.054
4.067
3.874
3.904
57,727,696
-0.13(-3.23%)
Dec 29, 2006
3.985
4.034
3.933
4.034
22,100,250
+0.05(+1.23%)
Dec 28, 2006
3.982
3.993
3.934
3.985
13,233,598
+0.00(+0.07%)
Dec 27, 2006
3.897
3.988
3.882
3.982
23,843,964
+0.09(+2.43%)
Dec 26, 2006
3.874
3.897
3.848
3.888
12,260,896
+0.04(+1.15%)
Dec 22, 2006
3.867
3.868
3.819
3.844
12,517,475
-0.00(-0.09%)
Dec 21, 2006
3.842
3.853
3.794
3.847
17,788,192
-0.00(-0.08%)
Dec 20, 2006
3.838
3.875
3.801
3.850
25,077,076
+0.04(+1.09%)
Dec 19, 2006
3.733
3.813
3.693
3.809
34,672,616
+0.05(+1.21%)
Dec 18, 2006
3.878
3.887
3.763
3.763
37,426,052
-0.06(-1.60%)
Dec 15, 2006
3.871
3.871
3.806
3.824
15,507,066
+0.01(+0.23%)
Dec 14, 2006
3.825
3.842
3.796
3.816
25,890,214
+0.03(+0.86%)
Dec 13, 2006
3.785
3.801
3.746
3.783
25,941,274
-0.01(-0.20%)
Dec 12, 2006
3.857
3.858
3.775
3.791
26,762,070
-0.06(-1.44%)
Dec 11, 2006
3.839
3.870
3.825
3.846
16,458,067
-0.00(-0.03%)
Dec 08, 2006
3.846
3.893
3.828
3.847
25,914,468
+0.03(+0.90%)
Dec 07, 2006
3.817
3.838
3.785
3.813
23,398,462
+0.04(+1.10%)
Dec 06, 2006
3.800
3.848
3.768
3.771
24,532,004
-0.04(-0.96%)
Dec 05, 2006
3.782
3.828
3.760
3.808
32,859,968
+0.06(+1.71%)
Dec 04, 2006
3.647
3.744
3.644
3.744
23,842,688
+0.07(+1.79%)
Dec 01, 2006
3.615
3.682
3.601
3.678
28,029,648
-0.01(-0.27%)
Nov 30, 2006
3.662
3.717
3.658
3.688
28,661,520
+0.01(+0.22%)
Nov 29, 2006
3.576
3.688
3.575
3.680
45,891,876
+0.13(+3.68%)
Nov 28, 2006
3.494
3.559
3.488
3.549
24,829,432
+0.06(+1.72%)
Nov 27, 2006
3.557
3.567
3.459
3.489
25,143,454
-0.06(-1.57%)
Nov 24, 2006
3.542
3.579
3.534
3.545
8,287,115
-0.03(-0.75%)
Nov 22, 2006
3.569
3.596
3.506
3.571
20,946,282
-0.00(-0.01%)
Nov 21, 2006
3.496
3.579
3.488
3.572
25,638,740
+0.09(+2.73%)
Nov 20, 2006
3.488
3.500
3.450
3.477
16,220,636
-0.02(-0.59%)
Nov 17, 2006
3.446
3.504
3.416
3.498
34,682,828
+0.00(+0.07%)
Nov 16, 2006
3.600
3.602
3.485
3.495
32,872,734
-0.09(-2.46%)
Nov 15, 2006
3.560
3.618
3.535
3.584
26,283,380
+0.02(+0.67%)
Nov 14, 2006
3.573
3.581
3.525
3.560
26,608,890
+0.06(+1.61%)
Nov 13, 2006
3.561
3.564
3.493
3.503
39,966,308
-0.13(-3.70%)
Nov 10, 2006
3.639
3.663
3.597
3.638
24,948,148
+0.02(+0.66%)
Nov 09, 2006
3.641
3.678
3.580
3.614
28,544,082
+0.01(+0.34%)
Nov 08, 2006
3.468
3.618
3.468
3.602
30,252,054
+0.07(+2.05%)
Nov 07, 2006
3.555
3.564
3.505
3.530
26,325,504
-0.01(-0.27%)
Nov 06, 2006
3.507
3.569
3.480
3.539
28,754,706
+0.06(+1.59%)
Nov 03, 2006
3.450
3.505
3.428
3.484
25,383,438
+0.08(+2.25%)
Nov 02, 2006
3.418
3.432
3.358
3.407
18,986,838
-0.01(-0.31%)
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
.