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
)
17.22
+0.10 (+0.58%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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 (%)
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%)
Nov 01, 2006
3.439
3.471
3.400
3.419
31,024,894
-0.06(-1.70%)
Oct 31, 2006
3.440
3.494
3.398
3.478
29,726,024
+0.06(+1.88%)
Oct 30, 2006
3.460
3.465
3.398
3.414
22,517,162
-0.07(-2.12%)
Oct 27, 2006
3.494
3.557
3.482
3.488
20,741,104
-0.03(-0.96%)
Oct 26, 2006
3.552
3.582
3.491
3.522
32,874,956
-0.01(-0.27%)
Oct 25, 2006
3.437
3.541
3.410
3.531
56,084,936
+0.12(+3.62%)
Oct 24, 2006
3.331
3.419
3.325
3.408
38,980,160
+0.08(+2.45%)
Oct 23, 2006
3.285
3.343
3.262
3.326
36,820,052
-0.03(-0.86%)
Oct 20, 2006
3.370
3.386
3.322
3.355
20,565,028
-0.03(-0.88%)
Oct 19, 2006
3.289
3.394
3.289
3.385
28,170,696
+0.06(+1.89%)
Oct 18, 2006
3.389
3.394
3.311
3.322
32,035,410
-0.02(-0.46%)
Oct 17, 2006
3.388
3.398
3.325
3.338
31,341,318
-0.08(-2.45%)
Oct 16, 2006
3.351
3.438
3.351
3.421
31,998,410
+0.05(+1.50%)
Oct 13, 2006
3.330
3.386
3.324
3.371
42,815,528
+0.05(+1.64%)
Oct 12, 2006
3.262
3.326
3.257
3.316
31,826,162
+0.07(+2.21%)
Oct 11, 2006
3.233
3.260
3.202
3.245
31,065,722
-0.00(-0.06%)
Oct 10, 2006
3.230
3.275
3.222
3.247
28,044,380
+0.03(+0.98%)
Oct 09, 2006
3.221
3.297
3.206
3.215
40,475,520
+0.02(+0.69%)
Oct 06, 2006
3.154
3.195
3.122
3.193
37,389,104
+0.01(+0.30%)
Oct 05, 2006
3.229
3.245
3.137
3.184
49,954,212
+0.02(+0.54%)
Oct 04, 2006
3.085
3.168
3.027
3.167
72,103,912
+0.09(+2.93%)
Oct 03, 2006
3.200
3.209
3.058
3.077
60,581,220
-0.17(-5.19%)
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
.