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
)
14.82
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2007
3.564
3.590
3.507
3.546
54,818,104
+0.03(+0.98%)
Feb 27, 2007
3.630
3.662
3.485
3.512
75,871,440
-0.27(-7.26%)
Feb 26, 2007
3.795
3.804
3.760
3.787
25,681,434
+0.04(+1.14%)
Feb 23, 2007
3.779
3.788
3.738
3.744
28,603,580
-0.00(-0.04%)
Feb 22, 2007
3.755
3.767
3.707
3.745
42,842,164
+0.06(+1.71%)
Feb 21, 2007
3.638
3.702
3.613
3.682
31,479,134
+0.02(+0.61%)
Feb 20, 2007
3.642
3.677
3.606
3.660
23,939,106
-0.02(-0.62%)
Feb 16, 2007
3.655
3.694
3.646
3.683
25,181,520
+0.02(+0.53%)
Feb 15, 2007
3.725
3.731
3.659
3.663
37,822,716
-0.03(-0.87%)
Feb 14, 2007
3.790
3.809
3.685
3.695
63,661,016
-0.07(-1.94%)
Feb 13, 2007
3.688
3.769
3.680
3.769
35,749,788
+0.07(+1.93%)
Feb 12, 2007
3.681
3.716
3.654
3.697
32,273,908
-0.04(-0.98%)
Feb 09, 2007
3.771
3.791
3.713
3.734
25,508,402
-0.05(-1.27%)
Feb 08, 2007
3.736
3.806
3.715
3.782
32,172,484
+0.01(+0.38%)
Feb 07, 2007
3.798
3.837
3.721
3.767
42,692,768
-0.09(-2.42%)
Feb 06, 2007
3.927
3.931
3.822
3.861
26,781,460
-0.03(-0.79%)
Feb 05, 2007
3.917
3.937
3.875
3.892
18,965,626
-0.00(-0.07%)
Feb 02, 2007
3.882
3.908
3.830
3.895
25,985,960
+0.01(+0.16%)
Feb 01, 2007
3.878
3.906
3.848
3.888
27,218,156
+0.04(+1.04%)
Jan 31, 2007
3.787
3.853
3.749
3.848
29,298,208
+0.05(+1.45%)
Jan 30, 2007
3.727
3.810
3.708
3.794
26,549,068
+0.08(+2.25%)
Jan 29, 2007
3.761
3.798
3.707
3.710
30,220,122
-0.10(-2.69%)
Jan 26, 2007
3.820
3.822
3.768
3.813
27,991,952
+0.03(+0.81%)
Jan 25, 2007
3.914
3.914
3.767
3.782
30,517,636
-0.09(-2.28%)
Jan 24, 2007
3.843
3.881
3.764
3.870
36,270,020
+0.03(+0.66%)
Jan 23, 2007
3.727
3.856
3.716
3.845
44,936,264
+0.15(+4.04%)
Jan 22, 2007
3.755
3.756
3.675
3.696
43,576,376
-0.01(-0.22%)
Jan 19, 2007
3.601
3.713
3.566
3.704
40,829,788
+0.14(+4.03%)
Jan 18, 2007
3.645
3.666
3.538
3.561
43,329,936
-0.06(-1.56%)
Jan 17, 2007
3.601
3.634
3.587
3.617
36,871,436
+0.01(+0.14%)
Jan 16, 2007
3.614
3.657
3.587
3.612
36,705,440
-0.08(-2.29%)
Jan 12, 2007
3.675
3.711
3.650
3.696
36,161,484
+0.04(+1.17%)
Jan 11, 2007
3.671
3.773
3.633
3.654
52,842,756
+0.01(+0.18%)
Jan 10, 2007
3.604
3.662
3.566
3.647
44,162,468
-0.01(-0.37%)
Jan 09, 2007
3.674
3.707
3.603
3.661
43,410,380
-0.10(-2.62%)
Jan 08, 2007
3.783
3.798
3.700
3.760
36,351,740
+0.02(+0.63%)
Jan 05, 2007
3.817
3.825
3.671
3.736
40,510,568
-0.06(-1.51%)
Jan 04, 2007
3.881
3.891
3.775
3.793
48,247,236
-0.11(-2.80%)
Jan 03, 2007
4.053
4.065
3.873
3.902
57,744,732
-0.13(-3.23%)
Dec 29, 2006
3.984
4.033
3.932
4.033
22,106,772
+0.05(+1.23%)
Dec 28, 2006
3.981
3.992
3.933
3.984
13,237,504
+0.00(+0.07%)
Dec 27, 2006
3.896
3.987
3.881
3.981
23,851,002
+0.09(+2.43%)
Dec 26, 2006
3.873
3.896
3.846
3.887
12,264,515
+0.04(+1.15%)
Dec 22, 2006
3.866
3.867
3.818
3.843
12,521,169
-0.00(-0.09%)
Dec 21, 2006
3.841
3.852
3.793
3.846
17,793,442
-0.00(-0.08%)
Dec 20, 2006
3.837
3.873
3.800
3.849
25,084,476
+0.04(+1.09%)
Dec 19, 2006
3.732
3.812
3.692
3.808
34,682,848
+0.05(+1.21%)
Dec 18, 2006
3.877
3.886
3.762
3.762
37,437,096
-0.06(-1.60%)
Dec 15, 2006
3.870
3.870
3.805
3.823
15,511,642
+0.01(+0.23%)
Dec 14, 2006
3.824
3.841
3.795
3.815
25,897,854
+0.03(+0.86%)
Dec 13, 2006
3.783
3.799
3.745
3.782
25,948,930
-0.01(-0.20%)
Dec 12, 2006
3.856
3.857
3.774
3.790
26,769,968
-0.06(-1.44%)
Dec 11, 2006
3.838
3.869
3.824
3.845
16,462,924
-0.00(-0.03%)
Dec 08, 2006
3.845
3.892
3.827
3.846
25,922,114
+0.03(+0.90%)
Dec 07, 2006
3.816
3.837
3.784
3.812
23,405,368
+0.04(+1.10%)
Dec 06, 2006
3.799
3.847
3.767
3.770
24,539,244
-0.04(-0.96%)
Dec 05, 2006
3.781
3.827
3.759
3.807
32,869,666
+0.06(+1.71%)
Dec 04, 2006
3.646
3.743
3.643
3.743
23,849,724
+0.07(+1.79%)
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
.