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: 7:00 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 (%)
Sep 29, 2006
3.170
3.243
3.169
3.230
30,703,204
+0.02(+0.50%)
Sep 28, 2006
3.184
3.245
3.153
3.214
56,478,012
+0.07(+2.09%)
Sep 27, 2006
3.063
3.150
3.026
3.148
54,700,260
+0.10(+3.35%)
Sep 26, 2006
2.994
3.073
2.975
3.046
47,833,204
+0.09(+2.90%)
Sep 25, 2006
2.909
2.964
2.843
2.960
57,194,304
+0.01(+0.20%)
Sep 22, 2006
2.979
2.984
2.920
2.954
31,476,590
-0.01(-0.43%)
Sep 21, 2006
2.971
3.031
2.933
2.967
60,043,896
-0.00(-0.14%)
Sep 20, 2006
3.075
3.113
2.954
2.971
57,252,696
-0.12(-3.84%)
Sep 19, 2006
3.169
3.179
3.069
3.090
36,328,424
-0.09(-2.69%)
Sep 18, 2006
3.118
3.189
3.081
3.175
35,793,804
+0.12(+3.99%)
Sep 15, 2006
3.103
3.111
3.014
3.054
51,251,160
-0.04(-1.22%)
Sep 14, 2006
3.193
3.196
3.075
3.091
44,618,980
-0.08(-2.62%)
Sep 13, 2006
3.099
3.212
3.067
3.175
39,996,824
+0.11(+3.44%)
Sep 12, 2006
3.121
3.138
3.045
3.069
33,868,120
-0.01(-0.24%)
Sep 11, 2006
3.162
3.173
3.046
3.076
68,686,104
-0.15(-4.67%)
Sep 08, 2006
3.291
3.306
3.211
3.227
28,476,472
-0.08(-2.50%)
Sep 07, 2006
3.314
3.342
3.281
3.310
24,555,036
-0.02(-0.56%)
Sep 06, 2006
3.449
3.478
3.311
3.328
39,571,200
-0.16(-4.52%)
Sep 05, 2006
3.497
3.513
3.467
3.486
22,057,100
-0.01(-0.23%)
Sep 01, 2006
3.455
3.514
3.427
3.494
17,564,708
+0.04(+1.14%)
Aug 31, 2006
3.476
3.477
3.423
3.455
18,040,938
+0.01(+0.18%)
Aug 30, 2006
3.461
3.480
3.393
3.449
20,889,234
-0.01(-0.33%)
Aug 29, 2006
3.481
3.498
3.421
3.460
22,048,016
-0.01(-0.24%)
Aug 28, 2006
3.462
3.485
3.450
3.469
18,108,414
-0.03(-0.79%)
Aug 25, 2006
3.472
3.514
3.453
3.496
21,480,952
+0.03(+0.72%)
Aug 24, 2006
3.438
3.486
3.380
3.471
29,757,232
+0.03(+0.85%)
Aug 23, 2006
3.533
3.579
3.440
3.442
28,937,130
-0.13(-3.54%)
Aug 22, 2006
3.570
3.595
3.540
3.568
18,803,944
-0.00(-0.03%)
Aug 21, 2006
3.544
3.598
3.495
3.570
13,521,296
+0.00(+0.08%)
Aug 18, 2006
3.518
3.570
3.490
3.567
20,468,802
+0.03(+0.86%)
Aug 17, 2006
3.583
3.588
3.500
3.536
37,876,496
-0.06(-1.73%)
Aug 16, 2006
3.645
3.652
3.593
3.599
24,583,584
+0.00(+0.12%)
Aug 15, 2006
3.574
3.643
3.556
3.595
25,054,624
+0.06(+1.57%)
Aug 14, 2006
3.592
3.610
3.532
3.539
26,273,098
-0.09(-2.56%)
Aug 11, 2006
3.671
3.673
3.604
3.632
18,425,036
-0.03(-0.72%)
Aug 10, 2006
3.641
3.659
3.585
3.658
21,888,408
+0.01(+0.34%)
Aug 09, 2006
3.682
3.713
3.638
3.646
28,488,150
-0.00(-0.07%)
Aug 08, 2006
3.638
3.687
3.627
3.649
18,774,098
+0.01(+0.31%)
Aug 07, 2006
3.632
3.677
3.598
3.637
16,369,592
+0.03(+0.79%)
Aug 04, 2006
3.676
3.698
3.579
3.609
26,831,078
-0.03(-0.84%)
Aug 03, 2006
3.575
3.661
3.565
3.639
24,583,584
+0.02(+0.46%)
Aug 02, 2006
3.569
3.628
3.568
3.623
33,577,452
+0.08(+2.33%)
Aug 01, 2006
3.501
3.544
3.464
3.540
21,844,290
+0.00(+0.00%)
Jul 31, 2006
3.537
3.558
3.509
3.540
19,263,304
-0.03(-0.91%)
Jul 28, 2006
3.491
3.574
3.489
3.573
24,505,726
+0.08(+2.36%)
Jul 27, 2006
3.510
3.564
3.482
3.490
42,170,352
+0.02(+0.61%)
Jul 26, 2006
3.417
3.504
3.380
3.469
33,356,854
+0.04(+1.04%)
Jul 25, 2006
3.406
3.461
3.363
3.433
25,630,772
+0.03(+0.79%)
Jul 24, 2006
3.303
3.424
3.285
3.406
35,399,324
+0.15(+4.47%)
Jul 21, 2006
3.310
3.331
3.242
3.261
25,674,890
-0.04(-1.20%)
Jul 20, 2006
3.425
3.428
3.295
3.300
28,883,928
-0.09(-2.74%)
Jul 19, 2006
3.303
3.414
3.301
3.393
44,038,940
+0.08(+2.44%)
Jul 18, 2006
3.352
3.385
3.244
3.312
49,392,956
-0.00(-0.05%)
Jul 17, 2006
3.402
3.429
3.284
3.314
49,069,848
-0.14(-4.01%)
Jul 14, 2006
3.429
3.457
3.373
3.452
32,260,358
+0.09(+2.74%)
Jul 13, 2006
3.392
3.410
3.348
3.360
33,846,060
-0.06(-1.84%)
Jul 12, 2006
3.452
3.501
3.418
3.423
40,700,140
-0.03(-0.84%)
Jul 11, 2006
3.356
3.460
3.328
3.452
28,222,136
+0.09(+2.60%)
Jul 10, 2006
3.389
3.409
3.328
3.364
20,550,552
+0.00(+0.11%)
Jul 07, 2006
3.433
3.454
3.348
3.360
27,285,248
-0.05(-1.48%)
Jul 06, 2006
3.400
3.437
3.376
3.411
31,593,376
+0.03(+0.96%)
Jul 05, 2006
3.341
3.416
3.308
3.378
40,774,104
-0.07(-2.15%)
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
.