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 (%)
Feb 28, 2007
3.507
3.533
3.451
3.489
55,708,516
+0.03(+0.98%)
Feb 27, 2007
3.572
3.603
3.429
3.456
77,103,824
-0.27(-7.26%)
Feb 26, 2007
3.734
3.743
3.700
3.726
26,098,580
+0.04(+1.14%)
Feb 23, 2007
3.718
3.727
3.678
3.684
29,068,190
-0.00(-0.04%)
Feb 22, 2007
3.695
3.707
3.648
3.686
43,538,052
+0.06(+1.71%)
Feb 21, 2007
3.580
3.643
3.555
3.624
31,990,452
+0.02(+0.61%)
Feb 20, 2007
3.583
3.618
3.549
3.602
24,327,952
-0.02(-0.62%)
Feb 16, 2007
3.597
3.635
3.588
3.624
25,590,544
+0.02(+0.53%)
Feb 15, 2007
3.666
3.671
3.601
3.605
38,437,072
-0.03(-0.87%)
Feb 14, 2007
3.730
3.748
3.626
3.636
64,695,068
-0.07(-1.94%)
Feb 13, 2007
3.629
3.708
3.622
3.708
36,330,476
+0.07(+1.93%)
Feb 12, 2007
3.622
3.657
3.595
3.638
32,798,134
-0.04(-0.98%)
Feb 09, 2007
3.711
3.730
3.654
3.674
25,922,738
-0.05(-1.27%)
Feb 08, 2007
3.676
3.745
3.656
3.721
32,695,064
+0.01(+0.38%)
Feb 07, 2007
3.738
3.776
3.661
3.707
43,386,232
-0.09(-2.42%)
Feb 06, 2007
3.864
3.868
3.761
3.799
27,216,474
-0.03(-0.79%)
Feb 05, 2007
3.854
3.874
3.813
3.830
19,273,686
-0.00(-0.07%)
Feb 02, 2007
3.820
3.845
3.768
3.832
26,408,050
+0.01(+0.16%)
Feb 01, 2007
3.816
3.843
3.787
3.826
27,660,264
+0.04(+1.04%)
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%)
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
.