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
)
15.44
-0.11 (-0.71%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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
3.724
3.789
3.686
3.784
29,797,064
+0.05(+1.45%)
Jan 30, 2007
3.665
3.747
3.646
3.730
27,001,114
+0.08(+2.25%)
Jan 29, 2007
3.698
3.734
3.645
3.648
30,734,674
-0.10(-2.69%)
Jan 26, 2007
3.756
3.758
3.705
3.749
28,468,566
+0.03(+0.81%)
Jan 25, 2007
3.848
3.848
3.704
3.719
31,037,256
-0.09(-2.28%)
Jan 24, 2007
3.779
3.816
3.701
3.806
36,887,584
+0.03(+0.66%)
Jan 23, 2007
3.665
3.792
3.654
3.781
45,701,384
+0.15(+4.04%)
Jan 22, 2007
3.692
3.693
3.614
3.634
44,318,344
-0.01(-0.22%)
Jan 19, 2007
3.540
3.650
3.506
3.642
41,524,992
+0.14(+4.03%)
Jan 18, 2007
3.584
3.604
3.479
3.501
44,067,708
-0.06(-1.56%)
Jan 17, 2007
3.541
3.573
3.527
3.556
37,499,236
+0.01(+0.14%)
Jan 16, 2007
3.554
3.595
3.527
3.551
37,330,416
-0.08(-2.29%)
Jan 12, 2007
3.613
3.648
3.588
3.635
36,777,200
+0.04(+1.17%)
Jan 11, 2007
3.610
3.710
3.573
3.593
53,742,500
+0.01(+0.18%)
Jan 10, 2007
3.544
3.601
3.506
3.586
44,914,416
-0.01(-0.37%)
Jan 09, 2007
3.612
3.645
3.542
3.600
44,149,520
-0.10(-2.62%)
Jan 08, 2007
3.719
3.735
3.638
3.697
36,970,696
+0.02(+0.63%)
Jan 05, 2007
3.753
3.760
3.610
3.673
41,200,332
-0.06(-1.51%)
Jan 04, 2007
3.816
3.826
3.712
3.730
49,068,732
-0.11(-2.80%)
Jan 03, 2007
3.985
3.997
3.808
3.837
58,727,940
-0.13(-3.23%)
Dec 29, 2006
3.917
3.965
3.866
3.965
22,483,180
+0.05(+1.23%)
Dec 28, 2006
3.914
3.925
3.867
3.917
13,462,897
+0.00(+0.07%)
Dec 27, 2006
3.831
3.920
3.816
3.915
24,257,108
+0.09(+2.43%)
Dec 26, 2006
3.808
3.831
3.782
3.822
12,473,341
+0.04(+1.15%)
Dec 22, 2006
3.801
3.802
3.754
3.778
12,734,365
-0.00(-0.09%)
Dec 21, 2006
3.777
3.787
3.729
3.782
18,096,408
-0.00(-0.08%)
Dec 20, 2006
3.773
3.809
3.737
3.785
25,511,586
+0.04(+1.09%)
Dec 19, 2006
3.669
3.748
3.630
3.744
35,273,388
+0.04(+1.21%)
Dec 18, 2006
3.812
3.821
3.699
3.699
38,074,532
-0.06(-1.60%)
Dec 15, 2006
3.806
3.806
3.741
3.759
15,775,756
+0.01(+0.23%)
Dec 14, 2006
3.760
3.777
3.731
3.751
26,338,812
+0.03(+0.86%)
Dec 13, 2006
3.720
3.736
3.682
3.719
26,390,758
-0.01(-0.20%)
Dec 12, 2006
3.792
3.792
3.711
3.726
27,225,776
-0.05(-1.44%)
Dec 11, 2006
3.774
3.804
3.760
3.781
16,743,236
-0.00(-0.03%)
Dec 08, 2006
3.781
3.827
3.763
3.782
26,363,486
+0.03(+0.90%)
Dec 07, 2006
3.752
3.772
3.720
3.748
23,803,886
+0.04(+1.10%)
Dec 06, 2006
3.735
3.782
3.704
3.707
24,957,070
-0.04(-0.96%)
Dec 05, 2006
3.717
3.763
3.696
3.743
33,429,332
+0.06(+1.71%)
Dec 04, 2006
3.585
3.680
3.582
3.680
24,255,810
+0.06(+1.79%)
Dec 01, 2006
3.553
3.619
3.539
3.615
28,515,316
-0.01(-0.27%)
Nov 30, 2006
3.600
3.653
3.596
3.625
29,158,138
+0.01(+0.22%)
Nov 29, 2006
3.515
3.625
3.514
3.617
46,687,044
+0.13(+3.68%)
Nov 28, 2006
3.434
3.498
3.428
3.489
25,259,650
+0.06(+1.72%)
Nov 27, 2006
3.496
3.506
3.400
3.430
25,579,114
-0.05(-1.57%)
Nov 24, 2006
3.482
3.518
3.474
3.484
8,430,706
-0.03(-0.75%)
Nov 22, 2006
3.508
3.534
3.446
3.511
21,309,218
-0.00(-0.01%)
Nov 21, 2006
3.437
3.518
3.429
3.511
26,082,982
+0.09(+2.73%)
Nov 20, 2006
3.428
3.440
3.392
3.418
16,501,691
-0.02(-0.59%)
Nov 17, 2006
3.387
3.444
3.358
3.438
35,283,776
+0.00(+0.07%)
Nov 16, 2006
3.539
3.541
3.426
3.436
33,442,318
-0.09(-2.46%)
Nov 15, 2006
3.500
3.556
3.474
3.523
26,738,790
+0.02(+0.67%)
Nov 14, 2006
3.512
3.520
3.465
3.499
27,069,940
+0.06(+1.61%)
Nov 13, 2006
3.500
3.504
3.433
3.444
40,658,804
-0.13(-3.70%)
Nov 10, 2006
3.577
3.601
3.536
3.576
25,380,424
+0.02(+0.66%)
Nov 09, 2006
3.579
3.616
3.519
3.553
29,038,664
+0.01(+0.34%)
Nov 08, 2006
3.409
3.557
3.409
3.541
30,776,230
+0.07(+2.05%)
Nov 07, 2006
3.494
3.503
3.446
3.469
26,781,646
-0.01(-0.27%)
Nov 06, 2006
3.447
3.509
3.421
3.479
29,252,938
+0.05(+1.59%)
Nov 03, 2006
3.392
3.445
3.370
3.424
25,823,256
+0.08(+2.25%)
Nov 02, 2006
3.360
3.373
3.300
3.349
19,315,822
-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
.