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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2006
3.523
3.579
3.480
3.563
29,018,924
+0.07(+1.88%)
Oct 30, 2006
3.545
3.550
3.480
3.497
21,981,542
-0.08(-2.12%)
Oct 27, 2006
3.579
3.644
3.567
3.573
20,247,730
-0.03(-0.96%)
Oct 26, 2006
3.639
3.669
3.576
3.608
32,092,952
-0.01(-0.27%)
Oct 25, 2006
3.521
3.627
3.493
3.617
54,750,828
+0.13(+3.62%)
Oct 24, 2006
3.412
3.502
3.406
3.491
38,052,928
+0.08(+2.45%)
Oct 23, 2006
3.365
3.425
3.341
3.407
35,944,204
-0.03(-0.86%)
Oct 20, 2006
3.452
3.468
3.402
3.437
20,075,844
-0.03(-0.88%)
Oct 19, 2006
3.370
3.477
3.370
3.468
27,500,592
+0.06(+1.89%)
Oct 18, 2006
3.472
3.476
3.391
3.403
31,273,376
-0.02(-0.46%)
Oct 17, 2006
3.470
3.480
3.407
3.419
30,595,796
-0.09(-2.45%)
Oct 16, 2006
3.433
3.521
3.433
3.505
31,237,256
+0.05(+1.50%)
Oct 13, 2006
3.411
3.469
3.405
3.453
41,797,064
+0.06(+1.64%)
Oct 12, 2006
3.341
3.407
3.336
3.397
31,069,106
+0.07(+2.21%)
Oct 11, 2006
3.312
3.340
3.280
3.324
30,326,756
-0.00(-0.06%)
Oct 10, 2006
3.309
3.355
3.301
3.326
27,377,284
+0.03(+0.98%)
Oct 09, 2006
3.300
3.377
3.284
3.294
39,512,720
+0.02(+0.69%)
Oct 06, 2006
3.231
3.272
3.199
3.271
36,499,724
+0.01(+0.30%)
Oct 05, 2006
3.308
3.324
3.213
3.262
48,765,940
+0.02(+0.54%)
Oct 04, 2006
3.160
3.245
3.101
3.244
70,388,760
+0.09(+2.93%)
Oct 03, 2006
3.278
3.288
3.132
3.152
59,140,164
-0.17(-5.19%)
Oct 02, 2006
3.387
3.412
3.315
3.324
31,566,082
-0.04(-1.22%)
Sep 29, 2006
3.302
3.378
3.302
3.365
29,471,060
+0.02(+0.50%)
Sep 28, 2006
3.317
3.380
3.284
3.348
54,211,504
+0.07(+2.09%)
Sep 27, 2006
3.191
3.282
3.152
3.280
52,505,096
+0.11(+3.35%)
Sep 26, 2006
3.119
3.201
3.099
3.173
45,913,620
+0.09(+2.90%)
Sep 25, 2006
3.031
3.088
2.962
3.084
54,899,052
+0.01(+0.20%)
Sep 22, 2006
3.103
3.108
3.042
3.078
30,213,410
-0.01(-0.43%)
Sep 21, 2006
3.095
3.158
3.055
3.091
57,634,288
-0.00(-0.14%)
Sep 20, 2006
3.204
3.244
3.077
3.095
54,955,100
-0.12(-3.84%)
Sep 19, 2006
3.301
3.312
3.197
3.219
34,870,536
-0.09(-2.69%)
Sep 18, 2006
3.248
3.322
3.210
3.308
34,357,368
+0.13(+3.99%)
Sep 15, 2006
3.232
3.242
3.140
3.181
49,194,412
-0.04(-1.22%)
Sep 14, 2006
3.327
3.329
3.204
3.221
42,828,384
-0.09(-2.62%)
Sep 13, 2006
3.229
3.346
3.195
3.307
38,391,720
+0.11(+3.44%)
Sep 12, 2006
3.252
3.269
3.172
3.197
32,508,966
-0.01(-0.24%)
Sep 11, 2006
3.294
3.306
3.173
3.205
65,929,680
-0.16(-4.67%)
Sep 08, 2006
3.429
3.444
3.345
3.362
27,333,688
-0.09(-2.50%)
Sep 07, 2006
3.452
3.482
3.418
3.448
23,569,624
-0.02(-0.56%)
Sep 06, 2006
3.594
3.623
3.449
3.468
37,983,176
-0.16(-4.52%)
Sep 05, 2006
3.643
3.659
3.612
3.632
21,171,932
-0.01(-0.23%)
Sep 01, 2006
3.599
3.661
3.571
3.640
16,859,822
+0.04(+1.14%)
Aug 31, 2006
3.621
3.622
3.566
3.599
17,316,942
+0.01(+0.18%)
Aug 30, 2006
3.606
3.626
3.535
3.593
20,050,932
-0.01(-0.33%)
Aug 29, 2006
3.627
3.644
3.564
3.605
21,163,212
-0.01(-0.24%)
Aug 28, 2006
3.607
3.631
3.594
3.614
17,381,710
-0.03(-0.79%)
Aug 25, 2006
3.617
3.661
3.597
3.643
20,618,906
+0.03(+0.72%)
Aug 24, 2006
3.582
3.632
3.521
3.616
28,563,050
+0.03(+0.85%)
Aug 23, 2006
3.681
3.729
3.584
3.586
27,775,860
-0.13(-3.54%)
Aug 22, 2006
3.719
3.745
3.688
3.718
18,049,328
-0.00(-0.03%)
Aug 21, 2006
3.692
3.749
3.641
3.719
12,978,676
+0.00(+0.08%)
Aug 18, 2006
3.665
3.720
3.636
3.716
19,647,374
+0.03(+0.86%)
Aug 17, 2006
3.733
3.739
3.646
3.684
36,356,484
-0.07(-1.73%)
Aug 16, 2006
3.798
3.804
3.743
3.749
23,597,026
+0.00(+0.12%)
Aug 15, 2006
3.723
3.795
3.705
3.745
24,049,162
+0.06(+1.57%)
Aug 14, 2006
3.742
3.761
3.679
3.687
25,218,738
-0.10(-2.56%)
Aug 11, 2006
3.824
3.827
3.755
3.784
17,685,626
-0.03(-0.72%)
Aug 10, 2006
3.793
3.812
3.735
3.811
21,010,010
+0.01(+0.34%)
Aug 09, 2006
3.836
3.869
3.790
3.798
27,344,898
-0.00(-0.07%)
Aug 08, 2006
3.790
3.842
3.779
3.801
18,020,680
+0.01(+0.31%)
Aug 07, 2006
3.783
3.831
3.748
3.789
15,712,667
+0.03(+0.79%)
Aug 04, 2006
3.830
3.853
3.729
3.760
25,754,326
-0.03(-0.84%)
Aug 03, 2006
3.724
3.814
3.714
3.791
23,597,026
+0.02(+0.46%)
Aug 02, 2006
3.718
3.780
3.717
3.774
32,229,962
+0.09(+2.33%)
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
.