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
)
16.94
-0.03 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 30, 2007
4.075
4.075
3.961
3.991
53,620,020
-0.07(-1.79%)
Mar 29, 2007
3.854
4.088
3.848
4.064
116,788,416
+0.28(+7.33%)
Mar 28, 2007
3.822
3.831
3.770
3.786
28,924,992
-0.02(-0.62%)
Mar 27, 2007
3.818
3.838
3.777
3.810
25,949,204
-0.03(-0.80%)
Mar 26, 2007
3.837
3.852
3.774
3.841
35,285,432
+0.03(+0.75%)
Mar 23, 2007
3.796
3.850
3.787
3.812
31,234,328
+0.02(+0.51%)
Mar 22, 2007
0.0084
3.830
3.768
3.793
48,239,964
+0.05(+1.34%)
Mar 21, 2007
3.622
3.753
3.611
3.743
50,874,904
+0.17(+4.75%)
Mar 20, 2007
3.529
3.601
3.526
3.573
33,442,872
+0.05(+1.42%)
Mar 19, 2007
3.511
3.549
3.494
3.523
24,770,114
+0.07(+1.93%)
Mar 16, 2007
3.545
3.559
3.452
3.456
32,799,596
-0.06(-1.58%)
Mar 15, 2007
3.518
3.550
3.496
3.512
25,555,360
-0.02(-0.68%)
Mar 14, 2007
3.492
3.543
3.422
3.536
39,324,956
+0.04(+1.10%)
Mar 13, 2007
3.600
3.607
3.490
3.497
36,813,836
-0.10(-2.85%)
Mar 12, 2007
3.591
3.616
3.570
3.600
22,058,382
-0.02(-0.57%)
Mar 09, 2007
3.646
3.647
3.581
3.620
24,030,596
+0.04(+1.09%)
Mar 08, 2007
3.577
3.626
3.555
3.582
36,654,264
+0.07(+1.91%)
Mar 07, 2007
3.505
3.587
3.497
3.515
29,544,570
-0.01(-0.21%)
Mar 06, 2007
3.474
3.544
3.470
3.522
43,066,456
+0.13(+3.89%)
Mar 05, 2007
3.375
3.421
3.319
3.390
58,222,712
-0.08(-2.26%)
Mar 02, 2007
3.547
3.574
3.450
3.468
63,628,224
-0.11(-3.03%)
Mar 01, 2007
3.481
3.596
3.447
3.576
62,730,204
-0.06(-1.53%)
Feb 28, 2007
3.651
3.677
3.592
3.632
53,520,312
+0.04(+0.98%)
Feb 27, 2007
3.718
3.750
3.570
3.597
74,075,224
-0.28(-7.26%)
Feb 26, 2007
3.887
3.896
3.851
3.878
25,073,440
+0.04(+1.14%)
Feb 23, 2007
3.870
3.880
3.829
3.835
27,926,406
-0.00(-0.04%)
Feb 22, 2007
3.846
3.858
3.797
3.836
41,827,900
+0.06(+1.71%)
Feb 21, 2007
3.726
3.792
3.700
3.772
30,733,882
+0.02(+0.61%)
Feb 20, 2007
3.730
3.766
3.694
3.749
23,372,362
-0.02(-0.62%)
Feb 16, 2007
3.744
3.784
3.734
3.772
24,585,360
+0.02(+0.53%)
Feb 15, 2007
3.815
3.821
3.748
3.752
36,927,284
-0.03(-0.87%)
Feb 14, 2007
3.882
3.901
3.774
3.785
62,153,876
-0.07(-1.94%)
Feb 13, 2007
3.777
3.860
3.770
3.860
34,903,432
+0.07(+1.93%)
Feb 12, 2007
3.770
3.806
3.742
3.787
31,509,840
-0.04(-0.98%)
Feb 09, 2007
3.862
3.883
3.803
3.824
24,904,504
-0.05(-1.27%)
Feb 08, 2007
3.826
3.898
3.805
3.874
31,410,818
+0.01(+0.38%)
Feb 07, 2007
3.890
3.931
3.811
3.859
41,682,040
-0.10(-2.42%)
Feb 06, 2007
4.022
4.026
3.915
3.955
26,147,424
-0.03(-0.79%)
Feb 05, 2007
4.012
4.032
3.969
3.986
18,516,624
-0.00(-0.07%)
Feb 02, 2007
3.976
4.003
3.922
3.989
25,370,756
+0.01(+0.16%)
Feb 01, 2007
3.972
4.000
3.942
3.983
26,573,782
+0.04(+1.04%)
Jan 31, 2007
3.879
3.947
3.840
3.942
28,604,588
+0.06(+1.45%)
Jan 30, 2007
3.817
3.903
3.798
3.886
25,920,532
+0.09(+2.25%)
Jan 29, 2007
3.852
3.890
3.797
3.800
29,504,676
-0.11(-2.69%)
Jan 26, 2007
3.912
3.914
3.859
3.905
27,329,256
+0.03(+0.81%)
Jan 25, 2007
4.009
4.009
3.859
3.874
29,795,148
-0.09(-2.28%)
Jan 24, 2007
3.936
3.975
3.856
3.964
35,411,348
+0.03(+0.66%)
Jan 23, 2007
3.818
3.950
3.806
3.938
43,872,420
+0.15(+4.04%)
Jan 22, 2007
3.846
3.847
3.764
3.785
42,544,728
-0.01(-0.22%)
Jan 19, 2007
3.688
3.803
3.653
3.794
39,863,164
+0.15(+4.03%)
Jan 18, 2007
3.733
3.754
3.624
3.647
42,304,124
-0.06(-1.56%)
Jan 17, 2007
3.689
3.722
3.674
3.705
35,998,524
+0.01(+0.14%)
Jan 16, 2007
3.702
3.745
3.674
3.699
35,836,456
-0.09(-2.29%)
Jan 12, 2007
3.764
3.801
3.738
3.786
35,305,380
+0.04(+1.17%)
Jan 11, 2007
3.760
3.864
3.722
3.742
51,591,732
+0.01(+0.18%)
Jan 10, 2007
3.692
3.751
3.652
3.736
43,116,944
-0.01(-0.37%)
Jan 09, 2007
3.763
3.797
3.690
3.750
42,382,664
-0.10(-2.62%)
Jan 08, 2007
3.874
3.890
3.790
3.851
35,491,132
+0.02(+0.63%)
Jan 05, 2007
3.910
3.917
3.760
3.827
39,551,500
-0.06(-1.51%)
Jan 04, 2007
3.975
3.986
3.866
3.885
47,105,008
-0.11(-2.80%)
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
.