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
)
14.58
-0.16 (-1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
Apr 28, 2006
3.342
3.427
3.325
3.405
25,519,176
+0.10(+2.87%)
Apr 27, 2006
3.284
3.362
3.204
3.310
37,839,076
-0.03(-0.98%)
Apr 26, 2006
3.317
3.430
3.315
3.343
45,862,248
+0.05(+1.66%)
Apr 25, 2006
3.349
3.368
3.270
3.289
35,627,588
-0.06(-1.70%)
Apr 24, 2006
3.379
3.394
3.317
3.345
27,057,348
-0.08(-2.45%)
Apr 21, 2006
3.356
3.445
3.341
3.429
30,669,156
+0.09(+2.74%)
Apr 20, 2006
3.378
3.412
3.285
3.338
40,305,960
-0.05(-1.51%)
Apr 19, 2006
3.310
3.394
3.305
3.389
49,656,896
+0.08(+2.39%)
Apr 18, 2006
3.170
3.321
3.170
3.310
64,214,404
+0.19(+6.04%)
Apr 17, 2006
3.115
3.132
3.085
3.122
22,667,748
+0.06(+1.98%)
Apr 13, 2006
3.064
3.077
3.020
3.061
14,534,292
-0.00(-0.09%)
Apr 12, 2006
3.087
3.098
3.037
3.064
15,921,551
-0.00(-0.07%)
Apr 11, 2006
3.118
3.132
3.049
3.066
23,503,586
+0.00(+0.04%)
Apr 10, 2006
3.095
3.132
3.057
3.065
23,425,228
-0.03(-0.90%)
Apr 07, 2006
3.106
3.123
3.051
3.092
24,232,042
-0.05(-1.60%)
Apr 06, 2006
3.118
3.146
3.084
3.143
22,705,478
+0.04(+1.22%)
Apr 05, 2006
3.030
3.109
3.030
3.105
26,891,922
+0.06(+1.89%)
Apr 04, 2006
3.073
3.100
3.036
3.047
39,596,368
-0.03(-1.07%)
Apr 03, 2006
3.003
3.101
2.998
3.080
50,302,640
+0.09(+3.15%)
Mar 31, 2006
2.972
3.003
2.935
2.986
19,706,038
+0.01(+0.36%)
Mar 30, 2006
2.977
3.009
2.959
2.976
26,283,908
+0.04(+1.46%)
Mar 29, 2006
2.869
2.937
2.863
2.933
34,730,804
+0.08(+2.94%)
Mar 28, 2006
2.867
2.923
2.834
2.849
56,185,428
-0.09(-3.03%)
Mar 27, 2006
2.920
2.945
2.905
2.938
29,961,014
-0.02(-0.56%)
Mar 24, 2006
2.960
2.999
2.939
2.955
23,071,156
+0.02(+0.53%)
Mar 23, 2006
2.967
2.991
2.915
2.939
26,630,724
+0.01(+0.22%)
Mar 22, 2006
2.949
3.008
2.913
2.933
45,663,448
-0.04(-1.48%)
Mar 21, 2006
3.029
3.038
2.957
2.977
31,824,236
-0.05(-1.55%)
Mar 20, 2006
3.065
3.099
3.009
3.024
30,763,478
-0.02(-0.72%)
Mar 17, 2006
3.112
3.121
3.041
3.046
21,959,608
-0.07(-2.20%)
Mar 16, 2006
3.122
3.141
3.067
3.114
32,137,676
-0.01(-0.17%)
Mar 15, 2006
3.084
3.135
3.060
3.119
33,503,168
+0.08(+2.47%)
Mar 14, 2006
2.959
3.065
2.937
3.044
29,557,606
+0.11(+3.59%)
Mar 13, 2006
2.963
2.993
2.903
2.939
29,579,374
+0.02(+0.78%)
Mar 10, 2006
2.877
2.937
2.853
2.916
25,783,276
+0.05(+1.57%)
Mar 09, 2006
2.989
2.991
2.851
2.871
37,907,280
-0.08(-2.68%)
Mar 08, 2006
2.922
2.958
2.804
2.950
53,065,548
-0.02(-0.51%)
Mar 07, 2006
3.008
3.015
2.920
2.965
52,421,256
-0.13(-4.29%)
Mar 06, 2006
3.197
3.210
3.086
3.098
31,532,564
-0.10(-3.15%)
Mar 03, 2006
3.160
3.229
3.158
3.199
20,206,670
+0.00(+0.11%)
Mar 02, 2006
3.196
3.217
3.140
3.195
27,219,872
+0.02(+0.58%)
Mar 01, 2006
3.046
3.185
3.043
3.177
30,342,656
+0.16(+5.32%)
Feb 28, 2006
3.053
3.046
2.981
3.016
27,948,328
-0.04(-1.19%)
Feb 27, 2006
3.154
3.168
3.041
3.053
22,149,704
-0.10(-3.23%)
Feb 24, 2006
3.129
3.181
3.128
3.154
27,412,870
+0.07(+2.13%)
Feb 23, 2006
3.067
3.125
3.027
3.089
29,759,310
+0.03(+1.06%)
Feb 22, 2006
3.101
3.113
3.044
3.056
40,292,900
-0.05(-1.50%)
Feb 21, 2006
3.244
3.251
3.096
3.103
42,974,548
-0.04(-1.27%)
Feb 17, 2006
3.173
3.173
3.084
3.143
38,876,620
+0.04(+1.37%)
Feb 16, 2006
2.963
3.105
2.950
3.100
46,467,360
+0.18(+6.30%)
Feb 15, 2006
2.937
2.982
2.898
2.917
40,985,076
+0.02(+0.57%)
Feb 14, 2006
2.863
2.915
2.832
2.900
35,729,168
+0.04(+1.28%)
Feb 13, 2006
2.903
2.938
2.846
2.864
26,366,622
-0.03(-1.18%)
Feb 10, 2006
3.015
3.030
2.875
2.898
42,118,392
-0.07(-2.21%)
Feb 09, 2006
2.984
3.041
2.955
2.963
29,676,598
-0.01(-0.36%)
Feb 08, 2006
2.963
3.029
2.954
2.974
32,133,322
-0.02(-0.79%)
Feb 07, 2006
3.110
3.111
2.987
2.998
28,393,818
-0.16(-4.98%)
Feb 06, 2006
3.128
3.177
3.115
3.155
23,217,718
+0.10(+3.17%)
Feb 03, 2006
2.998
3.092
2.968
3.058
30,722,846
-0.01(-0.28%)
Feb 02, 2006
3.184
3.193
3.005
3.067
38,984,000
-0.09(-2.89%)
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
.