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
)
15.00
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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
3.168
3.241
3.168
3.229
30,717,818
+0.02(+0.50%)
Sep 28, 2006
3.183
3.243
3.151
3.212
56,504,896
+0.07(+2.09%)
Sep 27, 2006
3.062
3.148
3.024
3.147
54,726,296
+0.10(+3.35%)
Sep 26, 2006
2.993
3.071
2.973
3.044
47,855,976
+0.09(+2.90%)
Sep 25, 2006
2.908
2.963
2.842
2.959
57,221,528
+0.01(+0.20%)
Sep 22, 2006
2.977
2.982
2.919
2.953
31,491,572
-0.01(-0.43%)
Sep 21, 2006
2.970
3.030
2.931
2.966
60,072,476
-0.00(-0.14%)
Sep 20, 2006
3.074
3.112
2.952
2.970
57,279,948
-0.12(-3.84%)
Sep 19, 2006
3.167
3.177
3.068
3.088
36,345,716
-0.09(-2.69%)
Sep 18, 2006
3.116
3.187
3.080
3.174
35,810,840
+0.12(+3.99%)
Sep 15, 2006
3.101
3.110
3.013
3.052
51,275,556
-0.04(-1.22%)
Sep 14, 2006
3.192
3.194
3.074
3.090
44,640,216
-0.08(-2.62%)
Sep 13, 2006
3.098
3.210
3.066
3.173
40,015,860
+0.11(+3.44%)
Sep 12, 2006
3.120
3.136
3.044
3.068
33,884,240
-0.01(-0.24%)
Sep 11, 2006
3.160
3.172
3.044
3.075
68,718,800
-0.15(-4.67%)
Sep 08, 2006
3.289
3.304
3.209
3.225
28,490,026
-0.08(-2.50%)
Sep 07, 2006
3.312
3.341
3.279
3.308
24,566,724
-0.02(-0.56%)
Sep 06, 2006
3.448
3.476
3.309
3.327
39,590,036
-0.16(-4.52%)
Sep 05, 2006
3.495
3.511
3.466
3.484
22,067,600
-0.01(-0.23%)
Sep 01, 2006
3.453
3.512
3.426
3.492
17,573,068
+0.04(+1.14%)
Aug 31, 2006
3.474
3.475
3.421
3.453
18,049,526
+0.01(+0.18%)
Aug 30, 2006
3.460
3.479
3.392
3.447
20,899,178
-0.01(-0.33%)
Aug 29, 2006
3.480
3.496
3.420
3.459
22,058,512
-0.01(-0.24%)
Aug 28, 2006
3.460
3.483
3.448
3.467
18,117,034
-0.03(-0.79%)
Aug 25, 2006
3.470
3.513
3.451
3.495
21,491,178
+0.03(+0.72%)
Aug 24, 2006
3.436
3.485
3.378
3.470
29,771,396
+0.03(+0.85%)
Aug 23, 2006
3.531
3.578
3.438
3.440
28,950,904
-0.13(-3.54%)
Aug 22, 2006
3.568
3.593
3.538
3.567
18,812,894
-0.00(-0.03%)
Aug 21, 2006
3.542
3.597
3.493
3.568
13,527,732
+0.00(+0.08%)
Aug 18, 2006
3.516
3.569
3.488
3.565
20,478,546
+0.03(+0.86%)
Aug 17, 2006
3.582
3.587
3.498
3.535
37,894,528
-0.06(-1.73%)
Aug 16, 2006
3.643
3.650
3.591
3.597
24,595,286
+0.00(+0.12%)
Aug 15, 2006
3.572
3.641
3.555
3.593
25,066,550
+0.06(+1.57%)
Aug 14, 2006
3.590
3.608
3.530
3.537
26,285,604
-0.09(-2.56%)
Aug 11, 2006
3.669
3.671
3.603
3.630
18,433,806
-0.03(-0.72%)
Aug 10, 2006
3.640
3.657
3.584
3.656
21,898,828
+0.01(+0.34%)
Aug 09, 2006
3.680
3.712
3.636
3.644
28,501,710
-0.00(-0.07%)
Aug 08, 2006
3.636
3.686
3.625
3.647
18,783,034
+0.01(+0.31%)
Aug 07, 2006
3.630
3.676
3.596
3.636
16,377,384
+0.03(+0.79%)
Aug 04, 2006
3.674
3.697
3.578
3.607
26,843,850
-0.03(-0.84%)
Aug 03, 2006
3.573
3.659
3.564
3.638
24,595,286
+0.02(+0.46%)
Aug 02, 2006
3.567
3.626
3.566
3.621
33,593,436
+0.08(+2.33%)
Aug 01, 2006
3.500
3.542
3.462
3.539
21,854,686
+0.00(+0.00%)
Jul 31, 2006
3.536
3.556
3.507
3.539
19,272,474
-0.03(-0.91%)
Jul 28, 2006
3.489
3.572
3.487
3.571
24,517,392
+0.08(+2.36%)
Jul 27, 2006
3.509
3.562
3.480
3.489
42,190,424
+0.02(+0.61%)
Jul 26, 2006
3.415
3.503
3.378
3.467
33,372,732
+0.04(+1.04%)
Jul 25, 2006
3.405
3.459
3.361
3.432
25,642,972
+0.03(+0.79%)
Jul 24, 2006
3.301
3.422
3.284
3.405
35,416,172
+0.15(+4.47%)
Jul 21, 2006
3.309
3.329
3.241
3.259
25,687,112
-0.04(-1.20%)
Jul 20, 2006
3.423
3.427
3.293
3.299
28,897,676
-0.09(-2.74%)
Jul 19, 2006
3.301
3.413
3.299
3.392
44,059,900
+0.08(+2.44%)
Jul 18, 2006
3.351
3.383
3.242
3.311
49,416,468
-0.00(-0.05%)
Jul 17, 2006
3.400
3.428
3.282
3.312
49,093,204
-0.14(-4.01%)
Jul 14, 2006
3.428
3.455
3.371
3.450
32,275,714
+0.09(+2.74%)
Jul 13, 2006
3.390
3.408
3.347
3.358
33,862,172
-0.06(-1.83%)
Jul 12, 2006
3.451
3.499
3.417
3.421
40,719,512
-0.03(-0.84%)
Jul 11, 2006
3.355
3.458
3.327
3.450
28,235,570
+0.09(+2.60%)
Jul 10, 2006
3.387
3.408
3.326
3.363
20,560,334
+0.00(+0.11%)
Jul 07, 2006
3.432
3.453
3.346
3.359
27,298,236
-0.05(-1.48%)
Jul 06, 2006
3.399
3.436
3.375
3.409
31,608,416
+0.03(+0.96%)
Jul 05, 2006
3.340
3.414
3.307
3.377
40,793,512
-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
.