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, 2006
3.539
3.658
3.526
3.640
25,375,532
+0.08(+2.16%)
Jan 30, 2006
3.449
3.564
3.449
3.562
26,485,534
+0.09(+2.72%)
Jan 27, 2006
3.539
3.571
3.440
3.468
26,643,920
-0.01(-0.42%)
Jan 26, 2006
3.412
3.490
3.381
3.483
33,301,330
+0.14(+4.04%)
Jan 25, 2006
3.457
3.487
3.313
3.348
33,816,732
-0.13(-3.60%)
Jan 24, 2006
3.470
3.495
3.438
3.473
35,122,768
+0.06(+1.74%)
Jan 23, 2006
3.339
3.418
3.305
3.413
25,235,322
+0.10(+3.12%)
Jan 20, 2006
3.308
3.336
3.284
3.310
30,437,396
+0.05(+1.42%)
Jan 19, 2006
3.197
3.277
3.197
3.264
30,051,818
+0.09(+2.93%)
Jan 18, 2006
3.162
3.188
3.128
3.171
26,545,252
-0.02(-0.77%)
Jan 17, 2006
3.297
3.330
3.180
3.196
28,966,482
-0.03(-0.88%)
Jan 13, 2006
3.197
3.227
3.189
3.224
25,113,286
-0.01(-0.16%)
Jan 12, 2006
3.262
3.295
3.199
3.229
50,330,432
+0.05(+1.70%)
Jan 11, 2006
3.129
3.196
3.114
3.175
30,828,168
+0.09(+3.06%)
Jan 10, 2006
3.043
3.095
3.033
3.081
22,488,232
-0.02(-0.71%)
Jan 09, 2006
3.062
3.112
3.046
3.103
28,652,308
+0.09(+2.90%)
Jan 06, 2006
2.958
3.048
2.949
3.016
29,442,940
+0.09(+3.07%)
Jan 05, 2006
2.928
2.951
2.891
2.926
21,506,756
-0.00(-0.14%)
Jan 04, 2006
2.886
2.943
2.871
2.930
22,529,776
+0.05(+1.82%)
Jan 03, 2006
2.800
2.880
2.798
2.878
30,721,712
+0.13(+4.84%)
Dec 30, 2005
2.729
2.754
2.680
2.745
11,064,958
+0.02(+0.64%)
Dec 29, 2005
2.696
2.746
2.687
2.728
16,142,401
+0.07(+2.58%)
Dec 28, 2005
2.677
2.688
2.655
2.659
20,043,632
+0.01(+0.39%)
Dec 27, 2005
2.673
2.673
2.621
2.649
13,207,065
-0.05(-1.97%)
Dec 23, 2005
2.687
2.706
2.653
2.702
11,743,941
+0.01(+0.53%)
Dec 22, 2005
2.733
2.733
2.681
2.687
13,332,995
-0.03(-1.05%)
Dec 21, 2005
2.671
2.727
2.670
2.716
21,902,722
+0.09(+3.27%)
Dec 20, 2005
2.596
2.637
2.596
2.630
17,061,560
+0.04(+1.68%)
Dec 19, 2005
2.612
2.650
2.570
2.587
21,343,178
-0.08(-2.89%)
Dec 16, 2005
2.677
2.702
2.652
2.664
16,321,559
-0.04(-1.57%)
Dec 15, 2005
2.734
2.734
2.666
2.706
19,325,702
-0.05(-1.83%)
Dec 14, 2005
2.767
2.767
2.723
2.756
14,328,750
+0.02(+0.56%)
Dec 13, 2005
2.717
2.770
2.709
2.741
14,302,785
+0.00(+0.00%)
Dec 12, 2005
2.773
2.782
2.709
2.741
17,500,368
+0.00(+0.06%)
Dec 09, 2005
2.738
2.748
2.715
2.739
15,804,857
-0.02(-0.80%)
Dec 08, 2005
2.752
2.805
2.735
2.761
17,549,700
-0.00(-0.11%)
Dec 07, 2005
2.837
2.848
2.756
2.764
18,451,982
-0.06(-2.21%)
Dec 06, 2005
2.790
2.837
2.749
2.827
24,895,180
+0.05(+1.77%)
Dec 05, 2005
2.783
2.813
2.758
2.778
25,732,550
+0.00(+0.17%)
Dec 02, 2005
2.736
2.790
2.721
2.773
36,883,192
+0.07(+2.62%)
Dec 01, 2005
2.638
2.708
2.632
2.702
21,457,424
+0.10(+3.79%)
Nov 30, 2005
2.566
2.618
2.561
2.604
20,308,474
+0.01(+0.54%)
Nov 29, 2005
2.555
2.607
2.551
2.590
27,312,516
+0.07(+2.64%)
Nov 28, 2005
2.619
2.628
2.517
2.523
34,319,156
-0.08(-3.19%)
Nov 25, 2005
2.600
2.617
2.590
2.606
6,763,866
-0.00(-0.18%)
Nov 23, 2005
2.592
2.623
2.563
2.611
17,601,630
+0.02(+0.86%)
Nov 22, 2005
2.503
2.601
2.466
2.588
24,591,392
+0.07(+2.74%)
Nov 21, 2005
2.503
2.528
2.490
2.520
17,558,788
+0.02(+0.71%)
Nov 18, 2005
2.520
2.520
2.470
2.502
16,531,875
-0.01(-0.46%)
Nov 17, 2005
2.513
2.549
2.495
2.513
22,345,424
+0.04(+1.52%)
Nov 16, 2005
2.407
2.482
2.393
2.476
14,835,066
+0.08(+3.24%)
Nov 15, 2005
2.381
2.465
2.381
2.398
16,794,120
+0.01(+0.32%)
Nov 14, 2005
2.369
2.426
2.363
2.390
13,273,275
-0.01(-0.56%)
Nov 11, 2005
2.430
2.422
2.358
2.404
32,489,924
-0.04(-1.55%)
Nov 10, 2005
2.505
2.506
2.412
2.441
42,513,688
-0.08(-3.34%)
Nov 09, 2005
2.546
2.557
2.480
2.526
25,535,216
+0.01(+0.35%)
Nov 08, 2005
2.457
2.537
2.422
2.517
25,783,182
+0.06(+2.43%)
Nov 07, 2005
2.524
2.532
2.447
2.457
27,286,552
-0.05(-1.85%)
Nov 04, 2005
2.578
2.594
2.466
2.503
34,032,244
-0.08(-2.98%)
Nov 03, 2005
2.536
2.602
2.525
2.580
31,243,608
+0.10(+3.86%)
Nov 02, 2005
2.473
2.491
2.455
2.485
30,053,116
+0.01(+0.48%)
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
.