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
)
17.04
-0.04 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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
4.200
4.232
4.160
4.168
31,335,084
-0.00(-0.02%)
May 30, 2007
4.034
4.186
4.008
4.168
39,408,308
+0.05(+1.24%)
May 29, 2007
4.195
4.205
4.087
4.118
32,532,342
-0.04(-0.85%)
May 25, 2007
4.137
4.180
4.110
4.153
32,285,144
+0.07(+1.66%)
May 24, 2007
4.185
4.266
4.050
4.085
56,775,064
-0.12(-2.93%)
May 23, 2007
4.210
4.272
4.186
4.208
36,547,984
+0.02(+0.51%)
May 22, 2007
4.217
4.230
4.181
4.187
23,240,668
-0.01(-0.16%)
May 21, 2007
4.146
4.244
4.140
4.194
53,442,596
+0.06(+1.35%)
May 18, 2007
4.091
4.154
4.084
4.138
30,137,334
+0.03(+0.70%)
May 17, 2007
4.100
4.149
4.040
4.109
40,398,296
+0.01(+0.14%)
May 16, 2007
3.998
4.117
3.992
4.103
55,965,708
+0.13(+3.31%)
May 15, 2007
3.957
3.984
3.940
3.972
40,147,736
+0.05(+1.24%)
May 14, 2007
3.873
3.961
3.876
3.923
34,818,116
-0.01(-0.37%)
May 11, 2007
3.856
3.945
3.865
3.938
34,541,720
+0.11(+2.92%)
May 10, 2007
3.896
3.908
3.800
3.826
41,238,668
-0.09(-2.30%)
May 09, 2007
3.894
3.916
3.839
3.916
32,799,004
+0.03(+0.81%)
May 08, 2007
3.853
3.916
3.796
3.885
46,183,012
+0.02(+0.47%)
May 07, 2007
3.914
3.923
3.863
3.867
32,180,424
-0.07(-1.66%)
May 04, 2007
3.996
4.004
3.913
3.932
34,085,408
-0.02(-0.59%)
May 03, 2007
3.973
3.981
3.934
3.955
31,308,482
+0.02(+0.57%)
May 02, 2007
3.907
3.946
3.903
3.933
24,914,752
+0.02(+0.52%)
May 01, 2007
3.899
3.921
3.856
3.913
23,724,086
+0.01(+0.31%)
Apr 30, 2007
3.961
3.999
3.895
3.901
28,655,792
-0.05(-1.14%)
Apr 27, 2007
3.933
3.970
3.911
3.946
29,525,708
-0.05(-1.17%)
Apr 26, 2007
4.054
4.057
3.985
3.992
25,722,824
-0.08(-1.91%)
Apr 25, 2007
3.991
4.090
3.966
4.070
28,891,532
+0.12(+2.94%)
Apr 24, 2007
3.947
3.966
3.911
3.954
20,044,452
-0.01(-0.33%)
Apr 23, 2007
3.985
4.010
3.957
3.967
21,414,176
-0.04(-1.09%)
Apr 20, 2007
4.044
4.049
3.959
4.010
29,702,732
+0.04(+1.08%)
Apr 19, 2007
3.948
3.981
3.923
3.968
28,104,130
-0.07(-1.68%)
Apr 18, 2007
4.016
4.067
4.009
4.035
41,556,508
-0.02(-0.43%)
Apr 17, 2007
4.136
4.147
4.038
4.053
34,061,468
-0.09(-2.23%)
Apr 16, 2007
4.111
4.150
4.097
4.145
26,850,438
+0.06(+1.58%)
Apr 13, 2007
4.034
4.104
4.017
4.081
37,123,780
+0.06(+1.40%)
Apr 12, 2007
3.933
4.036
3.923
4.025
39,314,684
+0.09(+2.22%)
Apr 11, 2007
4.007
4.015
3.923
3.937
33,856,376
-0.06(-1.56%)
Apr 10, 2007
3.926
4.000
3.923
4.000
29,017,584
+0.05(+1.15%)
Apr 09, 2007
3.966
4.017
3.949
3.954
44,545,012
+0.02(+0.46%)
Apr 05, 2007
3.892
3.960
3.870
3.936
38,086,596
+0.03(+0.84%)
Apr 04, 2007
3.804
3.922
3.803
3.903
36,204,296
+0.06(+1.43%)
Apr 03, 2007
3.855
3.876
3.822
3.848
33,643,152
-0.04(-0.96%)
Apr 02, 2007
3.853
3.890
3.839
3.886
33,476,210
+0.05(+1.34%)
Mar 30, 2007
3.915
3.915
3.805
3.834
55,812,300
-0.07(-1.79%)
Mar 29, 2007
3.703
3.928
3.697
3.904
121,563,368
+0.27(+7.33%)
Mar 28, 2007
3.672
3.681
3.622
3.637
30,107,604
-0.02(-0.62%)
Mar 27, 2007
3.668
3.687
3.629
3.660
27,010,150
-0.03(-0.80%)
Mar 26, 2007
3.686
3.701
3.625
3.690
36,728,096
+0.03(+0.75%)
Mar 23, 2007
3.647
3.699
3.638
3.662
32,511,358
+0.02(+0.51%)
Mar 22, 2007
0.0081
3.679
3.620
3.644
50,212,280
+0.05(+1.34%)
Mar 21, 2007
3.480
3.605
3.469
3.596
52,954,948
+0.16(+4.75%)
Mar 20, 2007
3.391
3.460
3.387
3.433
34,810,200
+0.05(+1.42%)
Mar 19, 2007
3.373
3.409
3.357
3.385
25,782,854
+0.06(+1.93%)
Mar 16, 2007
3.406
3.419
3.317
3.321
34,140,624
-0.05(-1.58%)
Mar 15, 2007
3.380
3.411
3.359
3.374
26,600,204
-0.02(-0.68%)
Mar 14, 2007
3.355
3.404
3.288
3.397
40,932,776
+0.04(+1.10%)
Mar 13, 2007
3.459
3.466
3.353
3.360
38,318,988
-0.10(-2.85%)
Mar 12, 2007
3.450
3.474
3.430
3.459
22,960,250
-0.02(-0.56%)
Mar 09, 2007
3.503
3.504
3.441
3.478
25,013,100
+0.04(+1.09%)
Mar 08, 2007
3.437
3.484
3.415
3.441
38,152,892
+0.06(+1.91%)
Mar 07, 2007
3.367
3.446
3.360
3.377
30,752,514
-0.01(-0.21%)
Mar 06, 2007
3.338
3.405
3.334
3.383
44,827,248
+0.13(+3.89%)
Mar 05, 2007
3.242
3.287
3.189
3.257
60,603,176
-0.08(-2.26%)
Mar 02, 2007
3.407
3.433
3.314
3.332
66,229,696
-0.10(-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
.