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: 4:10 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 (%)
Nov 30, 2006
3.603
3.656
3.599
3.628
29,135,668
+0.01(+0.22%)
Nov 29, 2006
3.518
3.628
3.516
3.620
46,651,064
+0.13(+3.68%)
Nov 28, 2006
3.437
3.501
3.431
3.491
25,240,184
+0.06(+1.72%)
Nov 27, 2006
3.499
3.509
3.402
3.432
25,559,402
-0.05(-1.57%)
Nov 24, 2006
3.484
3.521
3.476
3.487
8,424,208
-0.03(-0.75%)
Nov 22, 2006
3.511
3.537
3.449
3.513
21,292,796
-0.00(-0.01%)
Nov 21, 2006
3.439
3.521
3.431
3.514
26,062,882
+0.09(+2.73%)
Nov 20, 2006
3.431
3.443
3.394
3.420
16,488,974
-0.02(-0.59%)
Nov 17, 2006
3.390
3.447
3.360
3.441
35,256,584
+0.00(+0.07%)
Nov 16, 2006
3.542
3.544
3.428
3.439
33,416,546
-0.09(-2.46%)
Nov 15, 2006
3.503
3.559
3.477
3.525
26,718,184
+0.02(+0.67%)
Nov 14, 2006
3.514
3.523
3.468
3.502
27,049,080
+0.06(+1.61%)
Nov 13, 2006
3.503
3.506
3.436
3.446
40,627,472
-0.13(-3.70%)
Nov 10, 2006
3.580
3.603
3.538
3.579
25,360,864
+0.02(+0.66%)
Nov 09, 2006
3.582
3.619
3.522
3.555
29,016,286
+0.01(+0.34%)
Nov 08, 2006
3.412
3.560
3.412
3.543
30,752,514
+0.07(+2.05%)
Nov 07, 2006
3.497
3.506
3.448
3.472
26,761,006
-0.01(-0.27%)
Nov 06, 2006
3.450
3.511
3.423
3.481
29,230,394
+0.05(+1.59%)
Nov 03, 2006
3.394
3.448
3.373
3.427
25,803,356
+0.08(+2.25%)
Nov 02, 2006
3.362
3.376
3.303
3.352
19,300,936
-0.01(-0.31%)
Nov 01, 2006
3.381
3.413
3.343
3.362
31,553,150
-0.06(-1.70%)
Oct 31, 2006
3.382
3.435
3.341
3.420
30,232,164
+0.06(+1.88%)
Oct 30, 2006
3.402
3.407
3.341
3.357
22,900,560
-0.07(-2.12%)
Oct 27, 2006
3.435
3.498
3.424
3.430
21,094,260
-0.03(-0.96%)
Oct 26, 2006
3.493
3.522
3.433
3.463
33,434,712
-0.01(-0.27%)
Oct 25, 2006
3.379
3.482
3.353
3.472
57,039,884
+0.12(+3.62%)
Oct 24, 2006
3.275
3.362
3.269
3.351
39,643,868
+0.08(+2.45%)
Oct 23, 2006
3.230
3.287
3.207
3.271
37,446,984
-0.03(-0.86%)
Oct 20, 2006
3.314
3.329
3.266
3.299
20,915,186
-0.03(-0.88%)
Oct 19, 2006
3.234
3.337
3.234
3.328
28,650,354
+0.06(+1.89%)
Oct 18, 2006
3.332
3.337
3.255
3.267
32,580,872
-0.02(-0.46%)
Oct 17, 2006
3.331
3.341
3.270
3.282
31,874,962
-0.08(-2.45%)
Oct 16, 2006
3.295
3.380
3.295
3.364
32,543,242
+0.05(+1.50%)
Oct 13, 2006
3.274
3.330
3.269
3.315
43,544,540
+0.05(+1.64%)
Oct 12, 2006
3.207
3.271
3.202
3.261
32,368,062
+0.07(+2.21%)
Oct 11, 2006
3.179
3.206
3.148
3.190
31,594,674
-0.00(-0.06%)
Oct 10, 2006
3.176
3.220
3.168
3.192
28,521,888
+0.03(+0.97%)
Oct 09, 2006
3.167
3.242
3.153
3.162
41,164,688
+0.02(+0.69%)
Oct 06, 2006
3.101
3.141
3.070
3.140
38,025,724
+0.01(+0.30%)
Oct 05, 2006
3.175
3.190
3.084
3.131
50,804,776
+0.02(+0.54%)
Oct 04, 2006
3.034
3.115
2.977
3.114
73,331,616
+0.09(+2.93%)
Oct 03, 2006
3.146
3.156
3.007
3.025
61,612,728
-0.17(-5.19%)
Oct 02, 2006
3.251
3.275
3.182
3.191
32,885,816
-0.04(-1.22%)
Sep 29, 2006
3.170
3.243
3.169
3.230
30,703,204
+0.02(+0.50%)
Sep 28, 2006
3.184
3.245
3.153
3.214
56,478,012
+0.07(+2.09%)
Sep 27, 2006
3.063
3.150
3.026
3.148
54,700,260
+0.10(+3.35%)
Sep 26, 2006
2.994
3.073
2.975
3.046
47,833,204
+0.09(+2.90%)
Sep 25, 2006
2.909
2.964
2.843
2.960
57,194,304
+0.01(+0.20%)
Sep 22, 2006
2.979
2.984
2.920
2.954
31,476,590
-0.01(-0.43%)
Sep 21, 2006
2.971
3.031
2.933
2.967
60,043,896
-0.00(-0.14%)
Sep 20, 2006
3.075
3.113
2.954
2.971
57,252,696
-0.12(-3.84%)
Sep 19, 2006
3.169
3.179
3.069
3.090
36,328,424
-0.09(-2.69%)
Sep 18, 2006
3.118
3.189
3.081
3.175
35,793,804
+0.12(+3.99%)
Sep 15, 2006
3.103
3.111
3.014
3.054
51,251,160
-0.04(-1.22%)
Sep 14, 2006
3.193
3.196
3.075
3.091
44,618,980
-0.08(-2.62%)
Sep 13, 2006
3.099
3.212
3.067
3.175
39,996,824
+0.11(+3.44%)
Sep 12, 2006
3.121
3.138
3.045
3.069
33,868,120
-0.01(-0.24%)
Sep 11, 2006
3.162
3.173
3.046
3.076
68,686,104
-0.15(-4.67%)
Sep 08, 2006
3.291
3.306
3.211
3.227
28,476,472
-0.08(-2.50%)
Sep 07, 2006
3.314
3.342
3.281
3.310
24,555,036
-0.02(-0.56%)
Sep 06, 2006
3.449
3.478
3.311
3.328
39,571,200
-0.16(-4.52%)
Sep 05, 2006
3.497
3.513
3.467
3.486
22,057,100
-0.01(-0.23%)
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
.