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
)
17.22
+0.10 (+0.58%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 31, 2006
3.535
3.536
3.481
3.514
17,738,900
+0.01(+0.18%)
Aug 30, 2006
3.520
3.539
3.451
3.507
20,539,510
-0.01(-0.33%)
Aug 29, 2006
3.541
3.557
3.479
3.519
21,678,894
-0.01(-0.24%)
Aug 28, 2006
3.521
3.544
3.508
3.528
17,805,248
-0.03(-0.79%)
Aug 25, 2006
3.531
3.574
3.512
3.556
21,121,324
+0.03(+0.72%)
Aug 24, 2006
3.496
3.546
3.438
3.530
29,259,042
+0.03(+0.85%)
Aug 23, 2006
3.593
3.640
3.499
3.501
28,452,670
-0.13(-3.54%)
Aug 22, 2006
3.630
3.656
3.600
3.629
18,489,132
-0.00(-0.03%)
Aug 21, 2006
3.604
3.660
3.554
3.630
13,294,925
+0.00(+0.08%)
Aug 18, 2006
3.577
3.631
3.549
3.628
20,126,118
+0.03(+0.86%)
Aug 17, 2006
3.644
3.650
3.559
3.597
37,242,376
-0.06(-1.73%)
Aug 16, 2006
3.707
3.714
3.654
3.660
24,172,010
+0.00(+0.12%)
Aug 15, 2006
3.635
3.705
3.617
3.656
24,635,164
+0.06(+1.57%)
Aug 14, 2006
3.653
3.672
3.592
3.599
25,833,238
-0.09(-2.56%)
Aug 11, 2006
3.733
3.736
3.666
3.694
18,116,568
-0.03(-0.72%)
Aug 10, 2006
3.703
3.721
3.646
3.720
21,521,958
+0.01(+0.34%)
Aug 09, 2006
3.745
3.777
3.700
3.708
28,011,208
-0.00(-0.07%)
Aug 08, 2006
3.700
3.750
3.689
3.711
18,459,786
+0.01(+0.31%)
Aug 07, 2006
3.693
3.740
3.659
3.699
16,095,535
+0.03(+0.79%)
Aug 04, 2006
3.739
3.761
3.640
3.670
26,381,878
-0.03(-0.84%)
Aug 03, 2006
3.635
3.723
3.626
3.701
24,172,010
+0.02(+0.46%)
Aug 02, 2006
3.630
3.690
3.629
3.684
33,015,304
+0.08(+2.33%)
Aug 01, 2006
3.561
3.604
3.523
3.601
21,478,576
+0.00(+0.00%)
Jul 31, 2006
3.597
3.619
3.568
3.601
18,940,802
-0.03(-0.91%)
Jul 28, 2006
3.550
3.635
3.548
3.634
24,095,456
+0.08(+2.36%)
Jul 27, 2006
3.570
3.625
3.541
3.550
41,464,344
+0.02(+0.61%)
Jul 26, 2006
3.475
3.564
3.437
3.528
32,798,402
+0.04(+1.04%)
Jul 25, 2006
3.464
3.519
3.420
3.492
25,201,666
+0.03(+0.79%)
Jul 24, 2006
3.359
3.482
3.341
3.464
34,806,676
+0.15(+4.47%)
Jul 21, 2006
3.367
3.387
3.298
3.316
25,245,046
-0.04(-1.20%)
Jul 20, 2006
3.483
3.487
3.351
3.356
28,400,358
-0.09(-2.74%)
Jul 19, 2006
3.359
3.472
3.357
3.451
43,301,648
+0.08(+2.44%)
Jul 18, 2006
3.409
3.443
3.299
3.369
48,566,028
-0.00(-0.05%)
Jul 17, 2006
3.460
3.488
3.340
3.370
48,248,328
-0.14(-4.01%)
Jul 14, 2006
3.488
3.516
3.430
3.511
31,720,262
+0.09(+2.74%)
Jul 13, 2006
3.450
3.468
3.405
3.417
33,279,418
-0.06(-1.84%)
Jul 12, 2006
3.511
3.560
3.476
3.481
40,018,744
-0.03(-0.84%)
Jul 11, 2006
3.413
3.519
3.385
3.510
27,749,648
+0.09(+2.60%)
Jul 10, 2006
3.447
3.467
3.385
3.421
20,206,500
+0.00(+0.11%)
Jul 07, 2006
3.492
3.513
3.405
3.418
26,828,444
-0.05(-1.48%)
Jul 06, 2006
3.458
3.496
3.434
3.469
31,064,446
+0.03(+0.96%)
Jul 05, 2006
3.398
3.474
3.365
3.436
40,091,472
-0.08(-2.15%)
Jul 03, 2006
3.506
3.527
3.484
3.512
24,570,094
+0.01(+0.34%)
Jun 30, 2006
3.509
3.527
3.445
3.500
36,791,984
+0.06(+1.62%)
Jun 29, 2006
3.296
3.444
3.295
3.444
60,766,228
+0.19(+5.93%)
Jun 28, 2006
3.215
3.264
3.200
3.251
36,206,344
+0.08(+2.61%)
Jun 27, 2006
3.260
3.280
3.157
3.169
32,947,682
-0.04(-1.33%)
Jun 26, 2006
3.211
3.244
3.175
3.211
30,511,980
+0.00(+0.01%)
Jun 23, 2006
3.072
3.274
3.065
3.211
49,946,556
+0.08(+2.67%)
Jun 22, 2006
3.139
3.153
3.073
3.128
29,168,452
+0.00(+0.04%)
Jun 21, 2006
3.005
3.155
2.995
3.126
44,693,660
+0.12(+3.93%)
Jun 20, 2006
3.020
3.084
2.990
3.008
47,643,552
+0.01(+0.30%)
Jun 19, 2006
3.090
3.098
2.970
2.999
46,718,520
-0.10(-3.21%)
Jun 16, 2006
3.100
3.120
2.991
3.099
49,100,632
+0.02(+0.76%)
Jun 15, 2006
2.937
3.112
2.933
3.075
68,684,488
+0.21(+7.35%)
Jun 14, 2006
2.787
2.879
2.760
2.865
64,924,400
+0.11(+4.16%)
Jun 13, 2006
2.845
2.920
2.704
2.750
108,232,424
-0.15(-5.26%)
Jun 12, 2006
3.057
3.086
2.896
2.903
58,062,588
-0.18(-5.88%)
Jun 09, 2006
3.191
3.213
3.062
3.084
61,687,432
-0.08(-2.41%)
Jun 08, 2006
3.141
3.180
2.967
3.160
92,885,848
-0.05(-1.41%)
Jun 07, 2006
3.305
3.334
3.189
3.206
43,727,800
-0.14(-4.14%)
Jun 06, 2006
3.363
3.374
3.247
3.344
49,221,844
-0.02(-0.72%)
Jun 05, 2006
3.516
3.526
3.361
3.368
34,628,048
-0.13(-3.77%)
Jun 02, 2006
3.536
3.548
3.431
3.500
30,756,954
+0.04(+1.20%)
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
.