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
)
17.04
-0.04 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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
3.790
3.856
3.752
3.851
29,275,628
+0.05(+1.45%)
Jan 30, 2007
3.730
3.813
3.711
3.797
26,528,606
+0.08(+2.25%)
Jan 29, 2007
3.764
3.801
3.710
3.713
30,196,832
-0.10(-2.69%)
Jan 26, 2007
3.823
3.825
3.771
3.816
27,970,378
+0.03(+0.81%)
Jan 25, 2007
3.917
3.917
3.770
3.785
30,494,118
-0.09(-2.28%)
Jan 24, 2007
3.846
3.884
3.767
3.873
36,242,068
+0.03(+0.66%)
Jan 23, 2007
3.730
3.859
3.719
3.848
44,901,632
+0.15(+4.04%)
Jan 22, 2007
3.758
3.759
3.678
3.699
43,542,792
-0.01(-0.22%)
Jan 19, 2007
3.603
3.715
3.569
3.707
40,798,324
+0.14(+4.03%)
Jan 18, 2007
3.648
3.668
3.541
3.563
43,296,544
-0.06(-1.56%)
Jan 17, 2007
3.604
3.637
3.590
3.620
36,843,020
+0.01(+0.14%)
Jan 16, 2007
3.617
3.659
3.590
3.615
36,677,152
-0.08(-2.29%)
Jan 12, 2007
3.677
3.713
3.652
3.699
36,133,616
+0.04(+1.17%)
Jan 11, 2007
3.674
3.776
3.636
3.657
52,802,032
+0.01(+0.18%)
Jan 10, 2007
3.607
3.665
3.568
3.650
44,128,432
-0.01(-0.37%)
Jan 09, 2007
3.677
3.710
3.605
3.664
43,376,924
-0.10(-2.62%)
Jan 08, 2007
3.786
3.801
3.703
3.762
36,323,724
+0.02(+0.63%)
Jan 05, 2007
3.820
3.827
3.674
3.739
40,479,348
-0.06(-1.51%)
Jan 04, 2007
3.884
3.894
3.778
3.796
48,210,052
-0.11(-2.80%)
Jan 03, 2007
4.056
4.068
3.876
3.905
57,700,228
-0.13(-3.23%)
Dec 29, 2006
3.987
4.036
3.935
4.036
22,089,734
+0.05(+1.23%)
Dec 28, 2006
3.984
3.995
3.936
3.987
13,227,302
+0.00(+0.07%)
Dec 27, 2006
3.899
3.990
3.884
3.984
23,832,620
+0.09(+2.43%)
Dec 26, 2006
3.876
3.899
3.849
3.890
12,255,063
+0.04(+1.15%)
Dec 22, 2006
3.869
3.870
3.821
3.846
12,511,520
-0.00(-0.09%)
Dec 21, 2006
3.844
3.855
3.796
3.849
17,779,730
-0.00(-0.08%)
Dec 20, 2006
3.840
3.876
3.803
3.852
25,065,144
+0.04(+1.09%)
Dec 19, 2006
3.735
3.815
3.695
3.811
34,656,120
+0.05(+1.21%)
Dec 18, 2006
3.880
3.889
3.765
3.765
37,408,244
-0.06(-1.60%)
Dec 15, 2006
3.873
3.873
3.808
3.826
15,499,688
+0.01(+0.23%)
Dec 14, 2006
3.827
3.844
3.798
3.818
25,877,896
+0.03(+0.86%)
Dec 13, 2006
3.786
3.802
3.748
3.785
25,928,932
-0.01(-0.20%)
Dec 12, 2006
3.859
3.860
3.777
3.793
26,749,338
-0.06(-1.44%)
Dec 11, 2006
3.841
3.872
3.827
3.848
16,450,237
-0.00(-0.03%)
Dec 08, 2006
3.848
3.895
3.830
3.849
25,902,138
+0.03(+0.90%)
Dec 07, 2006
3.819
3.840
3.787
3.815
23,387,330
+0.04(+1.10%)
Dec 06, 2006
3.802
3.850
3.770
3.773
24,520,332
-0.04(-0.96%)
Dec 05, 2006
3.784
3.830
3.762
3.809
32,844,334
+0.06(+1.71%)
Dec 04, 2006
3.648
3.746
3.646
3.746
23,831,344
+0.07(+1.79%)
Dec 01, 2006
3.617
3.683
3.603
3.680
28,016,312
-0.01(-0.27%)
Nov 30, 2006
3.664
3.719
3.660
3.690
28,647,884
+0.01(+0.22%)
Nov 29, 2006
3.578
3.690
3.576
3.681
45,870,044
+0.13(+3.68%)
Nov 28, 2006
3.495
3.560
3.489
3.551
24,817,618
+0.06(+1.72%)
Nov 27, 2006
3.558
3.569
3.460
3.491
25,131,492
-0.06(-1.57%)
Nov 24, 2006
3.544
3.581
3.536
3.546
8,283,172
-0.03(-0.75%)
Nov 22, 2006
3.570
3.597
3.507
3.573
20,936,316
-0.00(-0.01%)
Nov 21, 2006
3.498
3.581
3.490
3.574
25,626,542
+0.09(+2.73%)
Nov 20, 2006
3.489
3.501
3.452
3.479
16,212,919
-0.02(-0.59%)
Nov 17, 2006
3.447
3.506
3.418
3.499
34,666,324
+0.00(+0.07%)
Nov 16, 2006
3.602
3.604
3.487
3.497
32,857,092
-0.09(-2.46%)
Nov 15, 2006
3.562
3.620
3.536
3.585
26,270,874
+0.02(+0.67%)
Nov 14, 2006
3.574
3.583
3.527
3.561
26,596,230
+0.06(+1.61%)
Nov 13, 2006
3.563
3.566
3.494
3.505
39,947,296
-0.13(-3.70%)
Nov 10, 2006
3.641
3.665
3.599
3.640
24,936,278
+0.02(+0.66%)
Nov 09, 2006
3.643
3.680
3.582
3.616
28,530,500
+0.01(+0.34%)
Nov 08, 2006
3.470
3.620
3.470
3.604
30,237,660
+0.07(+2.05%)
Nov 07, 2006
3.556
3.566
3.507
3.531
26,312,978
-0.01(-0.27%)
Nov 06, 2006
3.509
3.571
3.481
3.541
28,741,024
+0.06(+1.59%)
Nov 03, 2006
3.452
3.507
3.430
3.485
25,371,362
+0.08(+2.25%)
Nov 02, 2006
3.420
3.433
3.359
3.409
18,977,804
-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
.