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
)
15.37
+0.23 (+1.55%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 30, 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
4.268
4.301
4.227
4.235
30,834,242
-0.00(-0.02%)
May 30, 2007
4.100
4.254
4.073
4.236
38,778,428
+0.05(+1.24%)
May 29, 2007
4.263
4.273
4.153
4.184
32,012,362
-0.04(-0.85%)
May 25, 2007
4.204
4.248
4.177
4.220
31,769,116
+0.07(+1.66%)
May 24, 2007
4.253
4.335
4.116
4.152
55,867,604
-0.13(-2.93%)
May 23, 2007
4.279
4.342
4.254
4.277
35,963,820
+0.02(+0.51%)
May 22, 2007
4.285
4.299
4.249
4.255
22,869,202
-0.01(-0.16%)
May 21, 2007
4.214
4.312
4.207
4.262
52,588,400
+0.06(+1.35%)
May 18, 2007
4.157
4.221
4.151
4.205
29,655,634
+0.03(+0.70%)
May 17, 2007
4.166
4.216
4.105
4.176
39,752,592
+0.01(+0.14%)
May 16, 2007
4.063
4.184
4.057
4.170
55,071,184
+0.13(+3.31%)
May 15, 2007
4.021
4.049
4.004
4.036
39,506,040
+0.05(+1.24%)
May 14, 2007
3.936
4.026
3.939
3.987
34,261,600
-0.01(-0.37%)
May 11, 2007
3.919
4.009
3.928
4.002
33,989,624
+0.11(+2.92%)
May 10, 2007
3.959
3.971
3.862
3.888
40,579,532
-0.09(-2.30%)
May 09, 2007
3.957
3.980
3.901
3.980
32,274,764
+0.03(+0.81%)
May 08, 2007
3.916
3.980
3.858
3.948
45,444,848
+0.02(+0.47%)
May 07, 2007
3.978
3.987
3.926
3.929
31,666,070
-0.07(-1.66%)
May 04, 2007
4.061
4.069
3.976
3.996
33,540,606
-0.02(-0.59%)
May 03, 2007
4.037
4.046
3.998
4.020
30,808,064
+0.02(+0.57%)
May 02, 2007
3.971
4.010
3.967
3.997
24,516,528
+0.02(+0.52%)
May 01, 2007
3.962
3.984
3.919
3.976
23,344,894
+0.01(+0.31%)
Apr 30, 2007
4.025
4.064
3.958
3.964
28,197,772
-0.05(-1.14%)
Apr 27, 2007
3.997
4.034
3.974
4.010
29,053,786
-0.05(-1.17%)
Apr 26, 2007
4.120
4.123
4.049
4.057
25,311,686
-0.08(-1.91%)
Apr 25, 2007
4.056
4.156
4.030
4.136
28,429,746
+0.12(+2.94%)
Apr 24, 2007
4.011
4.031
3.975
4.018
19,724,072
-0.01(-0.33%)
Apr 23, 2007
4.050
4.076
4.021
4.031
21,071,904
-0.04(-1.09%)
Apr 20, 2007
4.110
4.115
4.023
4.076
29,227,980
+0.04(+1.08%)
Apr 19, 2007
4.012
4.046
3.987
4.032
27,654,930
-0.07(-1.68%)
Apr 18, 2007
4.081
4.133
4.074
4.101
40,892,292
-0.02(-0.43%)
Apr 17, 2007
4.204
4.215
4.104
4.119
33,517,048
-0.09(-2.23%)
Apr 16, 2007
4.178
4.217
4.163
4.213
26,421,276
+0.07(+1.58%)
Apr 13, 2007
4.100
4.171
4.082
4.147
36,530,416
+0.06(+1.40%)
Apr 12, 2007
3.997
4.102
3.986
4.090
38,686,300
+0.09(+2.22%)
Apr 11, 2007
4.072
4.080
3.987
4.001
33,315,236
-0.06(-1.56%)
Apr 10, 2007
3.990
4.065
3.986
4.065
28,553,782
+0.05(+1.15%)
Apr 09, 2007
4.030
4.082
4.013
4.018
43,833,032
+0.02(+0.46%)
Apr 05, 2007
3.955
4.024
3.933
4.000
37,477,840
+0.03(+0.84%)
Apr 04, 2007
3.866
3.985
3.864
3.967
35,625,624
+0.06(+1.43%)
Apr 03, 2007
3.918
3.938
3.884
3.911
33,105,418
-0.04(-0.96%)
Apr 02, 2007
3.916
3.953
3.901
3.949
32,941,146
+0.05(+1.34%)
Mar 30, 2007
3.978
3.978
3.867
3.897
54,920,228
-0.07(-1.79%)
Mar 29, 2007
3.763
3.991
3.757
3.967
119,620,360
+0.27(+7.33%)
Mar 28, 2007
3.731
3.741
3.681
3.696
29,626,382
-0.02(-0.62%)
Mar 27, 2007
3.728
3.747
3.687
3.720
26,578,436
-0.03(-0.80%)
Mar 26, 2007
3.746
3.761
3.684
3.750
36,141,052
+0.03(+0.75%)
Mar 23, 2007
3.706
3.759
3.697
3.722
31,991,716
+0.02(+0.51%)
Mar 22, 2007
0.0082
3.739
3.679
3.703
49,409,712
+0.05(+1.34%)
Mar 21, 2007
3.536
3.664
3.525
3.654
52,108,544
+0.17(+4.75%)
Mar 20, 2007
3.446
3.516
3.442
3.489
34,253,812
+0.05(+1.42%)
Mar 19, 2007
3.427
3.465
3.411
3.440
25,370,754
+0.06(+1.93%)
Mar 16, 2007
3.462
3.474
3.371
3.375
33,594,940
-0.05(-1.58%)
Mar 15, 2007
3.435
3.466
3.413
3.429
26,175,040
-0.02(-0.68%)
Mar 14, 2007
3.409
3.459
3.341
3.452
40,278,532
+0.04(+1.10%)
Mar 13, 2007
3.515
3.522
3.407
3.415
37,706,520
-0.10(-2.85%)
Mar 12, 2007
3.506
3.530
3.486
3.515
22,593,266
-0.02(-0.56%)
Mar 09, 2007
3.560
3.561
3.496
3.535
24,613,304
+0.04(+1.09%)
Mar 08, 2007
3.492
3.541
3.471
3.497
37,543,076
+0.07(+1.91%)
Mar 07, 2007
3.422
3.502
3.415
3.431
30,260,982
-0.01(-0.21%)
Mar 06, 2007
3.392
3.460
3.388
3.438
44,110,752
+0.13(+3.89%)
Mar 05, 2007
3.295
3.340
3.241
3.310
59,634,528
-0.08(-2.26%)
Mar 02, 2007
3.463
3.489
3.368
3.386
65,171,116
-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
.