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
-0.07 (-0.47%)
Official Closing 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 (%)
Apr 28, 2006
3.734
3.829
3.716
3.805
22,837,706
+0.11(+2.87%)
Apr 27, 2006
3.669
3.757
3.581
3.699
33,863,076
-0.04(-0.98%)
Apr 26, 2006
3.707
3.833
3.705
3.735
41,043,200
+0.06(+1.66%)
Apr 25, 2006
3.742
3.764
3.653
3.675
31,883,962
-0.06(-1.70%)
Apr 24, 2006
3.776
3.792
3.707
3.738
24,214,254
-0.09(-2.45%)
Apr 21, 2006
3.750
3.850
3.733
3.832
27,446,544
+0.10(+2.74%)
Apr 20, 2006
3.775
3.812
3.670
3.730
36,070,744
-0.06(-1.51%)
Apr 19, 2006
3.699
3.792
3.693
3.787
44,439,116
+0.09(+2.39%)
Apr 18, 2006
3.542
3.711
3.542
3.699
57,466,972
+0.21(+6.04%)
Apr 17, 2006
3.481
3.500
3.447
3.488
20,285,898
+0.07(+1.98%)
Apr 13, 2006
3.424
3.438
3.375
3.421
13,007,077
-0.00(-0.09%)
Apr 12, 2006
3.449
3.461
3.394
3.424
14,248,568
-0.00(-0.07%)
Apr 11, 2006
3.484
3.500
3.407
3.426
21,033,910
+0.00(+0.04%)
Apr 10, 2006
3.458
3.499
3.416
3.424
20,963,784
-0.03(-0.90%)
Apr 07, 2006
3.471
3.490
3.409
3.456
21,685,822
-0.06(-1.60%)
Apr 06, 2006
3.484
3.515
3.446
3.512
20,319,662
+0.04(+1.22%)
Apr 05, 2006
3.386
3.474
3.386
3.469
24,066,210
+0.06(+1.89%)
Apr 04, 2006
3.434
3.464
3.392
3.405
35,435,716
-0.04(-1.07%)
Apr 03, 2006
3.355
3.465
3.350
3.442
45,017,008
+0.11(+3.15%)
Mar 31, 2006
3.321
3.355
3.280
3.337
17,635,394
+0.01(+0.36%)
Mar 30, 2006
3.327
3.363
3.306
3.325
23,522,084
+0.05(+1.46%)
Mar 29, 2006
3.205
3.282
3.199
3.277
31,081,408
+0.09(+2.94%)
Mar 28, 2006
3.204
3.266
3.166
3.184
50,281,652
-0.10(-3.03%)
Mar 27, 2006
3.263
3.291
3.246
3.283
26,812,812
-0.02(-0.56%)
Mar 24, 2006
3.307
3.351
3.284
3.302
20,646,918
+0.02(+0.53%)
Mar 23, 2006
3.315
3.342
3.257
3.284
23,832,456
+0.01(+0.22%)
Mar 22, 2006
3.296
3.361
3.255
3.277
40,865,288
-0.05(-1.48%)
Mar 21, 2006
3.384
3.395
3.304
3.326
28,480,254
-0.05(-1.55%)
Mar 20, 2006
3.425
3.463
3.362
3.379
27,530,954
-0.02(-0.72%)
Mar 17, 2006
3.478
3.487
3.398
3.403
19,652,166
-0.08(-2.20%)
Mar 16, 2006
3.489
3.509
3.427
3.480
28,760,758
-0.01(-0.17%)
Mar 15, 2006
3.446
3.503
3.419
3.486
29,982,768
+0.08(+2.47%)
Mar 14, 2006
3.307
3.425
3.282
3.402
26,451,794
+0.12(+3.59%)
Mar 13, 2006
3.311
3.345
3.243
3.284
26,471,272
+0.03(+0.78%)
Mar 10, 2006
3.215
3.282
3.188
3.258
23,074,056
+0.05(+1.57%)
Mar 09, 2006
3.340
3.342
3.186
3.208
33,924,108
-0.09(-2.67%)
Mar 08, 2006
3.265
3.305
3.133
3.296
47,489,600
-0.02(-0.51%)
Mar 07, 2006
3.361
3.369
3.263
3.313
46,913,008
-0.15(-4.29%)
Mar 06, 2006
3.572
3.587
3.448
3.462
28,219,228
-0.11(-3.15%)
Mar 03, 2006
3.531
3.608
3.528
3.574
18,083,422
+0.00(+0.11%)
Mar 02, 2006
3.571
3.595
3.508
3.570
24,359,700
+0.02(+0.57%)
Mar 01, 2006
3.404
3.559
3.400
3.550
27,154,352
+0.18(+5.32%)
Feb 28, 2006
3.411
3.404
3.331
3.370
25,011,612
-0.04(-1.19%)
Feb 27, 2006
3.525
3.540
3.398
3.411
19,822,288
-0.11(-3.23%)
Feb 24, 2006
3.496
3.554
3.495
3.525
24,532,418
+0.07(+2.13%)
Feb 23, 2006
3.427
3.492
3.382
3.451
26,632,302
+0.04(+1.06%)
Feb 22, 2006
3.465
3.479
3.401
3.415
36,059,056
-0.05(-1.50%)
Feb 21, 2006
3.625
3.633
3.459
3.467
38,458,924
-0.04(-1.27%)
Feb 17, 2006
3.546
3.546
3.446
3.512
34,791,596
+0.05(+1.37%)
Feb 16, 2006
3.311
3.469
3.297
3.464
41,584,728
+0.21(+6.30%)
Feb 15, 2006
3.282
3.332
3.239
3.259
36,678,504
+0.02(+0.57%)
Feb 14, 2006
3.200
3.257
3.165
3.241
31,974,866
+0.04(+1.28%)
Feb 13, 2006
3.243
3.283
3.181
3.200
23,596,106
-0.04(-1.18%)
Feb 10, 2006
3.369
3.385
3.213
3.238
37,692,732
-0.07(-2.21%)
Feb 09, 2006
3.334
3.398
3.302
3.311
26,558,280
-0.01(-0.36%)
Feb 08, 2006
3.311
3.385
3.301
3.323
28,756,862
-0.03(-0.79%)
Feb 07, 2006
3.475
3.476
3.337
3.350
25,410,292
-0.18(-4.98%)
Feb 06, 2006
3.496
3.550
3.481
3.525
20,778,078
+0.11(+3.17%)
Feb 03, 2006
3.350
3.455
3.316
3.417
27,494,592
-0.01(-0.28%)
Feb 02, 2006
3.558
3.568
3.358
3.427
34,887,692
-0.10(-2.89%)
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
.