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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2006
3.448
3.465
3.384
3.439
37,447,292
+0.05(+1.62%)
Jun 29, 2006
3.238
3.384
3.237
3.384
61,848,548
+0.19(+5.93%)
Jun 28, 2006
3.159
3.207
3.144
3.195
36,851,220
+0.08(+2.61%)
Jun 27, 2006
3.203
3.223
3.101
3.113
33,534,520
-0.04(-1.33%)
Jun 26, 2006
3.155
3.188
3.119
3.155
31,055,436
+0.00(+0.01%)
Jun 23, 2006
3.019
3.216
3.011
3.155
50,836,168
+0.08(+2.67%)
Jun 22, 2006
3.084
3.098
3.019
3.073
29,687,978
+0.00(+0.04%)
Jun 21, 2006
2.953
3.099
2.943
3.072
45,489,708
+0.12(+3.93%)
Jun 20, 2006
2.967
3.030
2.937
2.955
48,492,140
+0.01(+0.30%)
Jun 19, 2006
3.036
3.044
2.918
2.947
47,550,632
-0.10(-3.21%)
Jun 16, 2006
3.046
3.066
2.939
3.044
49,975,176
+0.02(+0.76%)
Jun 15, 2006
2.886
3.057
2.882
3.021
69,907,848
+0.21(+7.35%)
Jun 14, 2006
2.738
2.828
2.712
2.814
66,080,784
+0.11(+4.16%)
Jun 13, 2006
2.795
2.868
2.657
2.702
110,160,176
-0.15(-5.26%)
Jun 12, 2006
3.003
3.032
2.845
2.852
59,096,752
-0.18(-5.88%)
Jun 09, 2006
3.136
3.157
3.008
3.030
62,786,160
-0.07(-2.41%)
Jun 08, 2006
3.086
3.124
2.915
3.105
94,540,256
-0.04(-1.41%)
Jun 07, 2006
3.247
3.276
3.133
3.149
44,506,644
-0.14(-4.14%)
Jun 06, 2006
3.304
3.315
3.190
3.285
50,098,544
-0.02(-0.72%)
Jun 05, 2006
3.454
3.464
3.302
3.309
35,244,816
-0.13(-3.77%)
Jun 02, 2006
3.474
3.486
3.371
3.439
31,304,774
+0.04(+1.20%)
Jun 01, 2006
3.334
3.415
3.288
3.398
37,160,296
+0.05(+1.62%)
May 31, 2006
3.367
3.400
3.308
3.344
51,332,244
+0.04(+1.32%)
May 30, 2006
3.418
3.437
3.286
3.300
51,659,500
-0.19(-5.44%)
May 26, 2006
3.421
3.517
3.359
3.490
58,473,408
+0.18(+5.41%)
May 25, 2006
3.253
3.321
3.189
3.311
68,178,072
+0.14(+4.38%)
May 24, 2006
3.221
3.270
3.084
3.172
61,238,192
-0.10(-2.96%)
May 23, 2006
3.388
3.463
3.264
3.269
65,700,284
-0.00(-0.01%)
May 22, 2006
3.234
3.316
3.148
3.269
78,633,344
-0.19(-5.39%)
May 19, 2006
3.508
3.532
3.365
3.456
70,694,816
-0.05(-1.48%)
May 18, 2006
3.612
3.638
3.455
3.508
51,973,768
-0.09(-2.49%)
May 17, 2006
3.727
3.771
3.540
3.597
45,057,264
-0.20(-5.37%)
May 16, 2006
3.848
3.850
3.719
3.801
34,464,340
+0.06(+1.49%)
May 15, 2006
3.734
3.828
3.646
3.745
49,471,308
-0.13(-3.34%)
May 12, 2006
3.937
3.950
3.836
3.875
34,226,692
-0.13(-3.22%)
May 11, 2006
4.137
4.137
3.979
4.004
39,960,140
-0.11(-2.69%)
May 10, 2006
4.117
4.120
4.043
4.114
31,469,700
-0.00(-0.06%)
May 09, 2006
4.066
4.125
4.038
4.117
30,824,280
+0.08(+1.99%)
May 08, 2006
4.033
4.042
3.991
4.036
30,504,818
-0.01(-0.35%)
May 05, 2006
3.930
4.075
3.930
4.050
36,522,668
+0.15(+3.82%)
May 04, 2006
3.890
3.955
3.855
3.901
40,682,180
-0.01(-0.24%)
May 03, 2006
3.897
3.911
3.818
3.911
26,546,594
-0.02(-0.59%)
May 02, 2006
3.758
3.934
3.754
3.934
38,967,988
+0.09(+2.33%)
May 01, 2006
3.846
3.945
3.833
3.844
28,681,540
+0.04(+1.02%)
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%)
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
.