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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
3.224
3.298
3.223
3.285
30,189,176
+0.02(+0.50%)
Sep 28, 2006
3.238
3.300
3.206
3.269
55,532,468
+0.07(+2.09%)
Sep 27, 2006
3.115
3.204
3.077
3.202
53,784,480
+0.10(+3.35%)
Sep 26, 2006
3.045
3.125
3.025
3.098
47,032,392
+0.09(+2.90%)
Sep 25, 2006
2.959
3.015
2.891
3.010
56,236,768
+0.01(+0.20%)
Sep 22, 2006
3.029
3.034
2.970
3.005
30,949,616
-0.01(-0.43%)
Sep 21, 2006
3.022
3.083
2.983
3.017
59,038,652
-0.00(-0.14%)
Sep 20, 2006
3.128
3.166
3.004
3.022
56,294,184
-0.12(-3.84%)
Sep 19, 2006
3.223
3.233
3.121
3.142
35,720,224
-0.09(-2.69%)
Sep 18, 2006
3.171
3.243
3.134
3.229
35,194,548
+0.12(+3.99%)
Sep 15, 2006
3.155
3.164
3.066
3.106
50,393,124
-0.04(-1.22%)
Sep 14, 2006
3.248
3.250
3.128
3.144
43,871,976
-0.08(-2.62%)
Sep 13, 2006
3.152
3.267
3.119
3.229
39,327,204
+0.11(+3.44%)
Sep 12, 2006
3.174
3.191
3.097
3.121
33,301,108
-0.01(-0.24%)
Sep 11, 2006
3.216
3.227
3.098
3.129
67,536,176
-0.15(-4.67%)
Sep 08, 2006
3.347
3.362
3.266
3.282
27,999,724
-0.08(-2.50%)
Sep 07, 2006
3.370
3.399
3.336
3.366
24,143,940
-0.02(-0.56%)
Sep 06, 2006
3.508
3.537
3.367
3.385
38,908,708
-0.16(-4.52%)
Sep 05, 2006
3.557
3.572
3.527
3.545
21,687,824
-0.01(-0.23%)
Sep 01, 2006
3.514
3.574
3.486
3.554
17,270,644
+0.04(+1.14%)
Aug 31, 2006
3.535
3.536
3.481
3.514
17,738,900
+0.01(+0.18%)
Aug 30, 2006
3.520
3.539
3.451
3.507
20,539,510
-0.01(-0.33%)
Aug 29, 2006
3.541
3.557
3.479
3.519
21,678,894
-0.01(-0.24%)
Aug 28, 2006
3.521
3.544
3.508
3.528
17,805,248
-0.03(-0.79%)
Aug 25, 2006
3.531
3.574
3.512
3.556
21,121,324
+0.03(+0.72%)
Aug 24, 2006
3.496
3.546
3.438
3.530
29,259,042
+0.03(+0.85%)
Aug 23, 2006
3.593
3.640
3.499
3.501
28,452,670
-0.13(-3.54%)
Aug 22, 2006
3.630
3.656
3.600
3.629
18,489,132
-0.00(-0.03%)
Aug 21, 2006
3.604
3.660
3.554
3.630
13,294,925
+0.00(+0.08%)
Aug 18, 2006
3.577
3.631
3.549
3.628
20,126,118
+0.03(+0.86%)
Aug 17, 2006
3.644
3.650
3.559
3.597
37,242,376
-0.06(-1.73%)
Aug 16, 2006
3.707
3.714
3.654
3.660
24,172,010
+0.00(+0.12%)
Aug 15, 2006
3.635
3.705
3.617
3.656
24,635,164
+0.06(+1.57%)
Aug 14, 2006
3.653
3.672
3.592
3.599
25,833,238
-0.09(-2.56%)
Aug 11, 2006
3.733
3.736
3.666
3.694
18,116,568
-0.03(-0.72%)
Aug 10, 2006
3.703
3.721
3.646
3.720
21,521,958
+0.01(+0.34%)
Aug 09, 2006
3.745
3.777
3.700
3.708
28,011,208
-0.00(-0.07%)
Aug 08, 2006
3.700
3.750
3.689
3.711
18,459,786
+0.01(+0.31%)
Aug 07, 2006
3.693
3.740
3.659
3.699
16,095,535
+0.03(+0.79%)
Aug 04, 2006
3.739
3.761
3.640
3.670
26,381,878
-0.03(-0.84%)
Aug 03, 2006
3.635
3.723
3.626
3.701
24,172,010
+0.02(+0.46%)
Aug 02, 2006
3.630
3.690
3.629
3.684
33,015,304
+0.08(+2.33%)
Aug 01, 2006
3.561
3.604
3.523
3.601
21,478,576
+0.00(+0.00%)
Jul 31, 2006
3.597
3.619
3.568
3.601
18,940,802
-0.03(-0.91%)
Jul 28, 2006
3.550
3.635
3.548
3.634
24,095,456
+0.08(+2.36%)
Jul 27, 2006
3.570
3.625
3.541
3.550
41,464,344
+0.02(+0.61%)
Jul 26, 2006
3.475
3.564
3.437
3.528
32,798,402
+0.04(+1.04%)
Jul 25, 2006
3.464
3.519
3.420
3.492
25,201,666
+0.03(+0.79%)
Jul 24, 2006
3.359
3.482
3.341
3.464
34,806,676
+0.15(+4.47%)
Jul 21, 2006
3.367
3.387
3.298
3.316
25,245,046
-0.04(-1.20%)
Jul 20, 2006
3.483
3.487
3.351
3.356
28,400,358
-0.09(-2.74%)
Jul 19, 2006
3.359
3.472
3.357
3.451
43,301,648
+0.08(+2.44%)
Jul 18, 2006
3.409
3.443
3.299
3.369
48,566,028
-0.00(-0.05%)
Jul 17, 2006
3.460
3.488
3.340
3.370
48,248,328
-0.14(-4.01%)
Jul 14, 2006
3.488
3.516
3.430
3.511
31,720,262
+0.09(+2.74%)
Jul 13, 2006
3.450
3.468
3.405
3.417
33,279,418
-0.06(-1.84%)
Jul 12, 2006
3.511
3.560
3.476
3.481
40,018,744
-0.03(-0.84%)
Jul 11, 2006
3.413
3.519
3.385
3.510
27,749,648
+0.09(+2.60%)
Jul 10, 2006
3.447
3.467
3.385
3.421
20,206,500
+0.00(+0.11%)
Jul 07, 2006
3.492
3.513
3.405
3.418
26,828,444
-0.05(-1.48%)
Jul 06, 2006
3.458
3.496
3.434
3.469
31,064,446
+0.03(+0.96%)
Jul 05, 2006
3.398
3.474
3.365
3.436
40,091,472
-0.08(-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
.