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
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2006
3.661
3.716
3.657
3.687
28,669,978
+0.01(+0.22%)
Nov 29, 2006
3.575
3.687
3.574
3.678
45,905,420
+0.13(+3.67%)
Nov 28, 2006
3.492
3.557
3.487
3.548
24,836,760
+0.06(+1.72%)
Nov 27, 2006
3.556
3.566
3.458
3.488
25,150,874
-0.06(-1.57%)
Nov 24, 2006
3.541
3.578
3.533
3.544
8,289,560
-0.03(-0.75%)
Nov 22, 2006
3.568
3.595
3.505
3.570
20,952,464
-0.00(-0.01%)
Nov 21, 2006
3.495
3.578
3.487
3.571
25,646,306
+0.09(+2.73%)
Nov 20, 2006
3.487
3.499
3.449
3.476
16,225,423
-0.02(-0.59%)
Nov 17, 2006
3.445
3.503
3.415
3.497
34,693,064
+0.00(+0.07%)
Nov 16, 2006
3.599
3.601
3.484
3.494
32,882,434
-0.09(-2.46%)
Nov 15, 2006
3.559
3.617
3.534
3.583
26,291,136
+0.02(+0.67%)
Nov 14, 2006
3.572
3.580
3.524
3.559
26,616,742
+0.06(+1.61%)
Nov 13, 2006
3.560
3.563
3.492
3.502
39,978,104
-0.13(-3.70%)
Nov 10, 2006
3.638
3.662
3.596
3.637
24,955,510
+0.02(+0.66%)
Nov 09, 2006
3.640
3.677
3.579
3.613
28,552,506
+0.01(+0.34%)
Nov 08, 2006
3.467
3.617
3.467
3.601
30,260,982
+0.07(+2.05%)
Nov 07, 2006
3.554
3.563
3.504
3.529
26,333,272
-0.01(-0.27%)
Nov 06, 2006
3.506
3.568
3.479
3.538
28,763,192
+0.06(+1.59%)
Nov 03, 2006
3.449
3.504
3.427
3.483
25,390,930
+0.08(+2.25%)
Nov 02, 2006
3.417
3.431
3.357
3.406
18,992,440
-0.01(-0.31%)
Nov 01, 2006
3.436
3.469
3.398
3.417
31,048,822
-0.06(-1.70%)
Oct 31, 2006
3.437
3.491
3.395
3.476
29,748,950
+0.06(+1.88%)
Oct 30, 2006
3.458
3.462
3.395
3.411
22,534,530
-0.07(-2.12%)
Oct 27, 2006
3.491
3.555
3.480
3.485
20,757,100
-0.03(-0.96%)
Oct 26, 2006
3.550
3.579
3.489
3.519
32,900,310
-0.01(-0.27%)
Oct 25, 2006
3.434
3.538
3.408
3.529
56,128,192
+0.12(+3.62%)
Oct 24, 2006
3.328
3.417
3.323
3.405
39,010,224
+0.08(+2.45%)
Oct 23, 2006
3.282
3.341
3.259
3.324
36,848,452
-0.03(-0.86%)
Oct 20, 2006
3.368
3.383
3.319
3.353
20,580,890
-0.03(-0.88%)
Oct 19, 2006
3.287
3.391
3.287
3.382
28,192,422
+0.06(+1.89%)
Oct 18, 2006
3.386
3.391
3.308
3.320
32,060,118
-0.02(-0.46%)
Oct 17, 2006
3.385
3.395
3.323
3.335
31,365,490
-0.08(-2.45%)
Oct 16, 2006
3.348
3.435
3.348
3.419
32,023,088
+0.05(+1.50%)
Oct 13, 2006
3.328
3.384
3.322
3.368
42,848,548
+0.05(+1.64%)
Oct 12, 2006
3.259
3.324
3.254
3.314
31,850,708
+0.07(+2.21%)
Oct 11, 2006
3.231
3.258
3.200
3.242
31,089,682
-0.00(-0.06%)
Oct 10, 2006
3.227
3.272
3.220
3.244
28,066,010
+0.03(+0.97%)
Oct 09, 2006
3.219
3.294
3.204
3.213
40,506,736
+0.02(+0.69%)
Oct 06, 2006
3.151
3.192
3.120
3.191
37,417,944
+0.01(+0.30%)
Oct 05, 2006
3.227
3.242
3.135
3.182
49,992,740
+0.02(+0.54%)
Oct 04, 2006
3.083
3.166
3.025
3.164
72,159,528
+0.09(+2.93%)
Oct 03, 2006
3.197
3.207
3.055
3.074
60,627,944
-0.17(-5.19%)
Oct 02, 2006
3.304
3.328
3.233
3.243
32,360,186
-0.04(-1.22%)
Sep 29, 2006
3.221
3.296
3.221
3.283
30,212,460
+0.02(+0.50%)
Sep 28, 2006
3.236
3.297
3.204
3.266
55,575,296
+0.07(+2.09%)
Sep 27, 2006
3.113
3.201
3.075
3.199
53,825,960
+0.10(+3.35%)
Sep 26, 2006
3.043
3.123
3.023
3.095
47,068,668
+0.09(+2.90%)
Sep 25, 2006
2.956
3.012
2.889
3.008
56,280,140
+0.01(+0.20%)
Sep 22, 2006
3.027
3.032
2.968
3.002
30,973,486
-0.01(-0.43%)
Sep 21, 2006
3.019
3.081
2.980
3.015
59,084,188
-0.00(-0.14%)
Sep 20, 2006
3.125
3.164
3.002
3.019
56,337,600
-0.12(-3.84%)
Sep 19, 2006
3.220
3.231
3.119
3.140
35,747,772
-0.09(-2.69%)
Sep 18, 2006
3.168
3.240
3.131
3.227
35,221,696
+0.12(+3.99%)
Sep 15, 2006
3.153
3.162
3.063
3.103
50,431,992
-0.04(-1.22%)
Sep 14, 2006
3.245
3.248
3.125
3.142
43,905,812
-0.08(-2.62%)
Sep 13, 2006
3.150
3.264
3.117
3.226
39,357,536
+0.11(+3.44%)
Sep 12, 2006
3.172
3.189
3.095
3.119
33,326,792
-0.01(-0.24%)
Sep 11, 2006
3.213
3.225
3.095
3.126
67,588,264
-0.15(-4.67%)
Sep 08, 2006
3.344
3.360
3.263
3.279
28,021,320
-0.08(-2.50%)
Sep 07, 2006
3.368
3.397
3.334
3.364
24,162,562
-0.02(-0.56%)
Sep 06, 2006
3.505
3.534
3.364
3.382
38,938,716
-0.16(-4.52%)
Sep 05, 2006
3.554
3.570
3.524
3.543
21,704,552
-0.01(-0.23%)
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
.