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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 31, 2006
3.324
3.358
3.282
3.340
17,621,804
+0.01(+0.36%)
Mar 30, 2006
3.330
3.365
3.309
3.328
23,503,956
+0.05(+1.46%)
Mar 29, 2006
3.208
3.285
3.202
3.280
31,057,456
+0.09(+2.94%)
Mar 28, 2006
3.207
3.269
3.169
3.186
50,242,904
-0.10(-3.03%)
Mar 27, 2006
3.266
3.293
3.249
3.286
26,792,150
-0.02(-0.56%)
Mar 24, 2006
3.310
3.353
3.287
3.304
20,631,006
+0.02(+0.53%)
Mar 23, 2006
3.318
3.345
3.260
3.287
23,814,090
+0.01(+0.22%)
Mar 22, 2006
3.298
3.364
3.258
3.279
40,833,796
-0.05(-1.48%)
Mar 21, 2006
3.387
3.397
3.306
3.329
28,458,304
-0.05(-1.55%)
Mar 20, 2006
3.427
3.466
3.365
3.381
27,509,738
-0.02(-0.72%)
Mar 17, 2006
3.481
3.490
3.400
3.406
19,637,022
-0.08(-2.20%)
Mar 16, 2006
3.492
3.512
3.430
3.482
28,738,592
-0.01(-0.17%)
Mar 15, 2006
3.449
3.506
3.422
3.488
29,959,662
+0.08(+2.47%)
Mar 14, 2006
3.309
3.427
3.285
3.404
26,431,408
+0.12(+3.59%)
Mar 13, 2006
3.314
3.347
3.246
3.286
26,450,872
+0.03(+0.78%)
Mar 10, 2006
3.217
3.284
3.190
3.261
23,056,274
+0.05(+1.57%)
Mar 09, 2006
3.343
3.345
3.188
3.210
33,897,968
-0.09(-2.67%)
Mar 08, 2006
3.268
3.308
3.136
3.299
47,453,000
-0.02(-0.51%)
Mar 07, 2006
3.364
3.372
3.266
3.316
46,876,852
-0.15(-4.29%)
Mar 06, 2006
3.575
3.590
3.451
3.464
28,197,482
-0.11(-3.15%)
Mar 03, 2006
3.533
3.611
3.531
3.577
18,069,486
+0.00(+0.11%)
Mar 02, 2006
3.574
3.597
3.511
3.573
24,340,928
+0.02(+0.57%)
Mar 01, 2006
3.406
3.562
3.403
3.553
27,133,426
+0.18(+5.32%)
Feb 28, 2006
3.414
3.407
3.334
3.373
24,992,338
-0.04(-1.19%)
Feb 27, 2006
3.528
3.543
3.400
3.414
19,807,012
-0.11(-3.23%)
Feb 24, 2006
3.499
3.557
3.498
3.528
24,513,512
+0.07(+2.13%)
Feb 23, 2006
3.429
3.495
3.385
3.454
26,611,778
+0.04(+1.06%)
Feb 22, 2006
3.468
3.482
3.404
3.418
36,031,268
-0.05(-1.50%)
Feb 21, 2006
3.628
3.635
3.462
3.470
38,429,288
-0.04(-1.27%)
Feb 17, 2006
3.549
3.549
3.449
3.514
34,764,784
+0.05(+1.37%)
Feb 16, 2006
3.314
3.472
3.299
3.467
41,552,680
+0.21(+6.30%)
Feb 15, 2006
3.285
3.335
3.241
3.262
36,650,236
+0.02(+0.57%)
Feb 14, 2006
3.202
3.260
3.167
3.243
31,950,224
+0.04(+1.28%)
Feb 13, 2006
3.246
3.286
3.183
3.202
23,577,922
-0.04(-1.18%)
Feb 10, 2006
3.372
3.388
3.215
3.241
37,663,688
-0.07(-2.21%)
Feb 09, 2006
3.337
3.400
3.304
3.314
26,537,814
-0.01(-0.36%)
Feb 08, 2006
3.314
3.387
3.304
3.326
28,734,700
-0.03(-0.79%)
Feb 07, 2006
3.478
3.479
3.340
3.352
25,390,710
-0.18(-4.98%)
Feb 06, 2006
3.498
3.553
3.483
3.528
20,762,066
+0.11(+3.17%)
Feb 03, 2006
3.352
3.458
3.319
3.420
27,473,404
-0.01(-0.28%)
Feb 02, 2006
3.561
3.571
3.361
3.429
34,860,808
-0.10(-2.89%)
Feb 01, 2006
3.599
3.614
3.507
3.531
26,953,056
-0.11(-3.02%)
Jan 31, 2006
3.541
3.659
3.528
3.641
25,363,460
+0.08(+2.16%)
Jan 30, 2006
3.451
3.566
3.450
3.564
26,472,932
+0.09(+2.72%)
Jan 27, 2006
3.541
3.573
3.442
3.470
26,631,244
-0.01(-0.42%)
Jan 26, 2006
3.414
3.491
3.383
3.484
33,285,486
+0.14(+4.04%)
Jan 25, 2006
3.458
3.489
3.314
3.349
33,800,644
-0.13(-3.60%)
Jan 24, 2006
3.472
3.497
3.440
3.474
35,106,060
+0.06(+1.74%)
Jan 23, 2006
3.341
3.420
3.307
3.415
25,223,316
+0.10(+3.12%)
Jan 20, 2006
3.310
3.337
3.286
3.312
30,422,916
+0.05(+1.42%)
Jan 19, 2006
3.198
3.279
3.198
3.266
30,037,520
+0.09(+2.93%)
Jan 18, 2006
3.163
3.190
3.130
3.173
26,532,624
-0.02(-0.77%)
Jan 17, 2006
3.298
3.331
3.181
3.197
28,952,702
-0.03(-0.88%)
Jan 13, 2006
3.198
3.229
3.190
3.226
25,101,338
-0.01(-0.16%)
Jan 12, 2006
3.264
3.296
3.200
3.231
50,306,488
+0.05(+1.70%)
Jan 11, 2006
3.131
3.198
3.115
3.177
30,813,502
+0.09(+3.06%)
Jan 10, 2006
3.044
3.096
3.035
3.083
22,477,532
-0.02(-0.71%)
Jan 09, 2006
3.063
3.113
3.048
3.105
28,638,676
+0.09(+2.90%)
Jan 06, 2006
2.959
3.049
2.951
3.017
29,428,932
+0.09(+3.07%)
Jan 05, 2006
2.929
2.952
2.892
2.927
21,496,524
-0.00(-0.14%)
Jan 04, 2006
2.888
2.945
2.873
2.932
22,519,056
+0.05(+1.82%)
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
.