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 (%)
May 31, 2007
4.271
4.304
4.231
4.239
30,810,478
-0.00(-0.02%)
May 30, 2007
4.103
4.257
4.076
4.239
38,748,544
+0.05(+1.24%)
May 29, 2007
4.267
4.277
4.157
4.188
31,987,692
-0.04(-0.85%)
May 25, 2007
4.207
4.251
4.180
4.224
31,744,632
+0.07(+1.66%)
May 24, 2007
4.256
4.338
4.119
4.155
55,824,548
-0.13(-2.93%)
May 23, 2007
4.282
4.345
4.257
4.280
35,936,104
+0.02(+0.51%)
May 22, 2007
4.288
4.302
4.252
4.259
22,851,578
-0.01(-0.16%)
May 21, 2007
4.217
4.316
4.211
4.265
52,547,872
+0.06(+1.35%)
May 18, 2007
4.160
4.224
4.154
4.208
29,632,780
+0.03(+0.70%)
May 17, 2007
4.170
4.219
4.108
4.179
39,721,956
+0.01(+0.14%)
May 16, 2007
4.066
4.187
4.060
4.173
55,028,740
+0.13(+3.31%)
May 15, 2007
4.025
4.052
4.007
4.039
39,475,592
+0.05(+1.24%)
May 14, 2007
3.939
4.029
3.942
3.990
34,235,196
-0.01(-0.37%)
May 11, 2007
3.922
4.012
3.931
4.005
33,963,428
+0.11(+2.92%)
May 10, 2007
3.962
3.974
3.865
3.891
40,548,256
-0.09(-2.30%)
May 09, 2007
3.960
3.983
3.904
3.983
32,249,890
+0.03(+0.81%)
May 08, 2007
3.919
3.983
3.861
3.951
45,409,824
+0.02(+0.47%)
May 07, 2007
3.981
3.990
3.929
3.933
31,641,666
-0.07(-1.66%)
May 04, 2007
4.064
4.072
3.980
3.999
33,514,758
-0.02(-0.59%)
May 03, 2007
4.040
4.049
4.001
4.023
30,784,322
+0.02(+0.57%)
May 02, 2007
3.974
4.013
3.970
4.000
24,497,634
+0.02(+0.52%)
May 01, 2007
3.965
3.987
3.922
3.979
23,326,902
+0.01(+0.31%)
Apr 30, 2007
4.029
4.067
3.961
3.967
28,176,042
-0.05(-1.14%)
Apr 27, 2007
4.000
4.037
3.978
4.013
29,031,396
-0.05(-1.17%)
Apr 26, 2007
4.123
4.126
4.052
4.060
25,292,178
-0.08(-1.91%)
Apr 25, 2007
4.059
4.159
4.033
4.139
28,407,836
+0.12(+2.94%)
Apr 24, 2007
4.014
4.034
3.978
4.021
19,708,872
-0.01(-0.33%)
Apr 23, 2007
4.053
4.079
4.024
4.034
21,055,666
-0.04(-1.09%)
Apr 20, 2007
4.113
4.118
4.027
4.079
29,205,454
+0.04(+1.08%)
Apr 19, 2007
4.015
4.049
3.990
4.035
27,633,616
-0.07(-1.68%)
Apr 18, 2007
4.085
4.136
4.077
4.104
40,860,776
-0.02(-0.43%)
Apr 17, 2007
4.207
4.218
4.107
4.122
33,491,218
-0.09(-2.23%)
Apr 16, 2007
4.181
4.221
4.166
4.216
26,400,914
+0.07(+1.58%)
Apr 13, 2007
4.103
4.174
4.085
4.150
36,502,264
+0.06(+1.40%)
Apr 12, 2007
4.000
4.105
3.989
4.093
38,656,488
+0.09(+2.22%)
Apr 11, 2007
4.076
4.083
3.990
4.004
33,289,560
-0.06(-1.56%)
Apr 10, 2007
3.993
4.068
3.989
4.068
28,531,776
+0.05(+1.15%)
Apr 09, 2007
4.033
4.085
4.016
4.021
43,799,248
+0.02(+0.46%)
Apr 05, 2007
3.958
4.027
3.936
4.003
37,448,960
+0.03(+0.84%)
Apr 04, 2007
3.869
3.989
3.867
3.970
35,598,168
+0.06(+1.43%)
Apr 03, 2007
3.921
3.942
3.887
3.914
33,079,904
-0.04(-0.96%)
Apr 02, 2007
3.919
3.956
3.904
3.952
32,915,758
+0.05(+1.34%)
Mar 30, 2007
3.981
3.981
3.870
3.900
54,877,904
-0.07(-1.79%)
Mar 29, 2007
3.766
3.994
3.760
3.971
119,528,176
+0.27(+7.33%)
Mar 28, 2007
3.734
3.744
3.684
3.699
29,603,550
-0.02(-0.62%)
Mar 27, 2007
3.731
3.750
3.690
3.722
26,557,952
-0.03(-0.80%)
Mar 26, 2007
3.749
3.764
3.687
3.753
36,113,200
+0.03(+0.75%)
Mar 23, 2007
3.709
3.762
3.700
3.725
31,967,060
+0.02(+0.51%)
Mar 22, 2007
0.0082
3.742
3.682
3.706
49,371,636
+0.05(+1.34%)
Mar 21, 2007
3.539
3.667
3.528
3.657
52,068,388
+0.17(+4.75%)
Mar 20, 2007
3.449
3.519
3.445
3.491
34,227,416
+0.05(+1.42%)
Mar 19, 2007
3.430
3.467
3.414
3.442
25,351,202
+0.07(+1.93%)
Mar 16, 2007
3.464
3.477
3.373
3.377
33,569,048
-0.05(-1.58%)
Mar 15, 2007
3.437
3.469
3.416
3.431
26,154,868
-0.02(-0.68%)
Mar 14, 2007
3.412
3.462
3.344
3.455
40,247,488
+0.04(+1.10%)
Mar 13, 2007
3.518
3.525
3.410
3.417
37,677,460
-0.10(-2.85%)
Mar 12, 2007
3.508
3.533
3.489
3.518
22,575,854
-0.02(-0.57%)
Mar 09, 2007
3.563
3.564
3.499
3.537
24,594,336
+0.04(+1.09%)
Mar 08, 2007
3.495
3.543
3.473
3.499
37,514,144
+0.07(+1.91%)
Mar 07, 2007
3.425
3.505
3.417
3.434
30,237,660
-0.01(-0.21%)
Mar 06, 2007
3.395
3.463
3.391
3.441
44,076,760
+0.13(+3.89%)
Mar 05, 2007
3.298
3.343
3.243
3.312
59,588,568
-0.08(-2.26%)
Mar 02, 2007
3.465
3.492
3.371
3.389
65,120,888
-0.11(-3.03%)
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
.