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 (%)
Jan 31, 2007
3.726
3.792
3.689
3.787
29,774,100
+0.05(+1.45%)
Jan 30, 2007
3.667
3.750
3.649
3.733
26,980,306
+0.08(+2.25%)
Jan 29, 2007
3.701
3.737
3.648
3.651
30,710,990
-0.10(-2.69%)
Jan 26, 2007
3.759
3.761
3.708
3.752
28,446,626
+0.03(+0.81%)
Jan 25, 2007
3.851
3.851
3.707
3.722
31,013,336
-0.09(-2.28%)
Jan 24, 2007
3.782
3.818
3.704
3.808
36,859,156
+0.03(+0.66%)
Jan 23, 2007
3.668
3.795
3.657
3.783
45,666,164
+0.15(+4.04%)
Jan 22, 2007
3.695
3.696
3.617
3.637
44,284,192
-0.01(-0.22%)
Jan 19, 2007
3.543
3.653
3.509
3.645
41,492,988
+0.14(+4.02%)
Jan 18, 2007
3.587
3.607
3.482
3.504
44,033,748
-0.06(-1.56%)
Jan 17, 2007
3.544
3.576
3.530
3.559
37,470,340
+0.01(+0.14%)
Jan 16, 2007
3.556
3.598
3.530
3.554
37,301,648
-0.08(-2.29%)
Jan 12, 2007
3.616
3.651
3.591
3.637
36,748,856
+0.04(+1.17%)
Jan 11, 2007
3.612
3.713
3.575
3.595
53,701,084
+0.01(+0.18%)
Jan 10, 2007
3.547
3.604
3.509
3.589
44,879,800
-0.01(-0.37%)
Jan 09, 2007
3.615
3.648
3.545
3.602
44,115,500
-0.10(-2.62%)
Jan 08, 2007
3.722
3.738
3.641
3.699
36,942,204
+0.02(+0.63%)
Jan 05, 2007
3.756
3.763
3.612
3.676
41,168,584
-0.06(-1.51%)
Jan 04, 2007
3.818
3.829
3.714
3.733
49,030,916
-0.11(-2.80%)
Jan 03, 2007
3.988
4.000
3.811
3.840
58,682,684
-0.13(-3.23%)
Dec 29, 2006
3.920
3.968
3.869
3.968
22,465,854
+0.05(+1.23%)
Dec 28, 2006
3.917
3.928
3.870
3.920
13,452,521
+0.00(+0.07%)
Dec 27, 2006
3.834
3.923
3.818
3.918
24,238,414
+0.09(+2.43%)
Dec 26, 2006
3.811
3.834
3.785
3.825
12,463,728
+0.04(+1.15%)
Dec 22, 2006
3.804
3.805
3.757
3.781
12,724,551
-0.00(-0.09%)
Dec 21, 2006
3.780
3.790
3.732
3.785
18,082,462
-0.00(-0.08%)
Dec 20, 2006
3.776
3.812
3.740
3.788
25,491,924
+0.04(+1.09%)
Dec 19, 2006
3.672
3.751
3.633
3.747
35,246,204
+0.04(+1.21%)
Dec 18, 2006
3.815
3.824
3.702
3.702
38,045,188
-0.06(-1.60%)
Dec 15, 2006
3.808
3.808
3.744
3.762
15,763,599
+0.01(+0.23%)
Dec 14, 2006
3.763
3.780
3.734
3.754
26,318,514
+0.03(+0.86%)
Dec 13, 2006
3.723
3.739
3.685
3.722
26,370,420
-0.01(-0.20%)
Dec 12, 2006
3.795
3.795
3.714
3.729
27,204,796
-0.05(-1.44%)
Dec 11, 2006
3.777
3.807
3.763
3.783
16,730,333
-0.00(-0.03%)
Dec 08, 2006
3.784
3.830
3.766
3.785
26,343,170
+0.03(+0.90%)
Dec 07, 2006
3.755
3.775
3.723
3.751
23,785,542
+0.04(+1.10%)
Dec 06, 2006
3.738
3.785
3.707
3.710
24,937,838
-0.04(-0.96%)
Dec 05, 2006
3.720
3.766
3.699
3.746
33,403,570
+0.06(+1.71%)
Dec 04, 2006
3.587
3.683
3.585
3.683
24,237,118
+0.06(+1.79%)
Dec 01, 2006
3.556
3.622
3.542
3.618
28,493,340
-0.01(-0.27%)
Nov 30, 2006
3.603
3.656
3.599
3.628
29,135,668
+0.01(+0.22%)
Nov 29, 2006
3.518
3.628
3.516
3.620
46,651,064
+0.13(+3.68%)
Nov 28, 2006
3.437
3.501
3.431
3.491
25,240,184
+0.06(+1.72%)
Nov 27, 2006
3.499
3.509
3.402
3.432
25,559,402
-0.05(-1.57%)
Nov 24, 2006
3.484
3.521
3.476
3.487
8,424,208
-0.03(-0.75%)
Nov 22, 2006
3.511
3.537
3.449
3.513
21,292,796
-0.00(-0.01%)
Nov 21, 2006
3.439
3.521
3.431
3.514
26,062,882
+0.09(+2.73%)
Nov 20, 2006
3.431
3.443
3.394
3.420
16,488,974
-0.02(-0.59%)
Nov 17, 2006
3.390
3.447
3.360
3.441
35,256,584
+0.00(+0.07%)
Nov 16, 2006
3.542
3.544
3.428
3.439
33,416,546
-0.09(-2.46%)
Nov 15, 2006
3.503
3.559
3.477
3.525
26,718,184
+0.02(+0.67%)
Nov 14, 2006
3.514
3.523
3.468
3.502
27,049,080
+0.06(+1.61%)
Nov 13, 2006
3.503
3.506
3.436
3.446
40,627,472
-0.13(-3.70%)
Nov 10, 2006
3.580
3.603
3.538
3.579
25,360,864
+0.02(+0.66%)
Nov 09, 2006
3.582
3.619
3.522
3.555
29,016,286
+0.01(+0.34%)
Nov 08, 2006
3.412
3.560
3.412
3.543
30,752,514
+0.07(+2.05%)
Nov 07, 2006
3.497
3.506
3.448
3.472
26,761,006
-0.01(-0.27%)
Nov 06, 2006
3.450
3.511
3.423
3.481
29,230,394
+0.05(+1.59%)
Nov 03, 2006
3.394
3.448
3.373
3.427
25,803,356
+0.08(+2.25%)
Nov 02, 2006
3.362
3.376
3.303
3.352
19,300,936
-0.01(-0.31%)
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
.