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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
3.463
3.498
3.419
3.479
16,914,628
+0.01(+0.36%)
Mar 30, 2006
3.469
3.506
3.447
3.467
22,560,724
+0.05(+1.46%)
Mar 29, 2006
3.342
3.422
3.335
3.417
29,811,096
+0.10(+2.94%)
Mar 28, 2006
3.341
3.405
3.301
3.319
48,226,616
-0.10(-3.03%)
Mar 27, 2006
3.402
3.431
3.384
3.423
25,716,960
-0.02(-0.56%)
Mar 24, 2006
3.448
3.494
3.424
3.442
19,803,068
+0.02(+0.53%)
Mar 23, 2006
3.456
3.484
3.396
3.424
22,858,412
+0.01(+0.22%)
Mar 22, 2006
3.436
3.504
3.394
3.417
39,195,104
-0.05(-1.48%)
Mar 21, 2006
3.529
3.539
3.445
3.468
27,316,250
-0.05(-1.55%)
Mar 20, 2006
3.571
3.611
3.506
3.523
26,405,750
-0.03(-0.72%)
Mar 17, 2006
3.626
3.636
3.543
3.548
18,848,972
-0.08(-2.20%)
Mar 16, 2006
3.638
3.659
3.573
3.628
27,585,290
-0.01(-0.17%)
Mar 15, 2006
3.593
3.652
3.565
3.634
28,757,358
+0.09(+2.47%)
Mar 14, 2006
3.447
3.571
3.422
3.547
25,370,696
+0.12(+3.59%)
Mar 13, 2006
3.452
3.487
3.382
3.424
25,389,378
+0.03(+0.78%)
Mar 10, 2006
3.352
3.421
3.324
3.397
22,131,008
+0.05(+1.57%)
Mar 09, 2006
3.482
3.484
3.321
3.345
32,537,614
-0.09(-2.67%)
Mar 08, 2006
3.404
3.446
3.267
3.437
45,548,676
-0.02(-0.51%)
Mar 07, 2006
3.504
3.513
3.402
3.454
44,995,648
-0.15(-4.29%)
Mar 06, 2006
3.724
3.740
3.595
3.609
27,065,894
-0.12(-3.15%)
Mar 03, 2006
3.681
3.762
3.679
3.726
17,344,344
+0.00(+0.11%)
Mar 02, 2006
3.723
3.748
3.658
3.722
23,364,108
+0.02(+0.57%)
Mar 01, 2006
3.549
3.710
3.545
3.701
26,044,540
+0.19(+5.32%)
Feb 28, 2006
3.556
3.549
3.473
3.514
23,989,376
-0.04(-1.19%)
Feb 27, 2006
3.675
3.691
3.543
3.556
19,012,140
-0.12(-3.23%)
Feb 24, 2006
3.645
3.706
3.644
3.675
23,529,766
+0.08(+2.13%)
Feb 23, 2006
3.573
3.641
3.526
3.598
25,543,828
+0.04(+1.06%)
Feb 22, 2006
3.613
3.627
3.546
3.561
34,585,304
-0.05(-1.50%)
Feb 21, 2006
3.780
3.787
3.607
3.615
36,887,088
-0.05(-1.27%)
Feb 17, 2006
3.697
3.697
3.593
3.661
33,369,644
+0.05(+1.37%)
Feb 16, 2006
3.452
3.617
3.437
3.612
39,885,140
+0.21(+6.30%)
Feb 15, 2006
3.422
3.474
3.377
3.398
35,179,436
+0.02(+0.57%)
Feb 14, 2006
3.336
3.396
3.300
3.379
30,668,038
+0.04(+1.28%)
Feb 13, 2006
3.382
3.423
3.316
3.336
22,631,722
-0.04(-1.18%)
Feb 10, 2006
3.513
3.530
3.350
3.376
36,152,212
-0.08(-2.21%)
Feb 09, 2006
3.476
3.543
3.443
3.452
25,472,830
-0.01(-0.36%)
Feb 08, 2006
3.452
3.529
3.442
3.465
27,581,554
-0.03(-0.79%)
Feb 07, 2006
3.623
3.624
3.480
3.492
24,371,760
-0.18(-4.98%)
Feb 06, 2006
3.645
3.701
3.629
3.675
19,928,868
+0.11(+3.17%)
Feb 03, 2006
3.492
3.602
3.458
3.563
26,370,876
-0.01(-0.28%)
Feb 02, 2006
3.710
3.720
3.501
3.573
33,461,816
-0.11(-2.89%)
Feb 01, 2006
3.749
3.765
3.654
3.679
25,871,408
-0.11(-3.02%)
Jan 31, 2006
3.689
3.812
3.675
3.793
24,345,604
+0.08(+2.16%)
Jan 30, 2006
3.595
3.715
3.594
3.713
25,410,552
+0.10(+2.72%)
Jan 27, 2006
3.689
3.722
3.586
3.615
25,562,510
-0.02(-0.42%)
Jan 26, 2006
3.557
3.637
3.524
3.630
31,949,712
+0.14(+4.04%)
Jan 25, 2006
3.603
3.635
3.453
3.489
32,444,198
-0.13(-3.60%)
Jan 24, 2006
3.617
3.643
3.584
3.620
33,697,224
+0.06(+1.74%)
Jan 23, 2006
3.480
3.563
3.445
3.558
24,211,084
+0.11(+3.12%)
Jan 20, 2006
3.448
3.477
3.423
3.450
29,202,020
+0.05(+1.42%)
Jan 19, 2006
3.332
3.416
3.332
3.402
28,832,090
+0.10(+2.93%)
Jan 18, 2006
3.296
3.323
3.261
3.305
25,467,848
-0.03(-0.77%)
Jan 17, 2006
3.436
3.471
3.314
3.331
27,790,808
-0.03(-0.88%)
Jan 13, 2006
3.332
3.364
3.324
3.361
24,094,002
-0.01(-0.16%)
Jan 12, 2006
3.400
3.434
3.334
3.366
48,287,648
+0.06(+1.70%)
Jan 11, 2006
3.262
3.331
3.246
3.310
29,576,932
+0.10(+3.06%)
Jan 10, 2006
3.172
3.225
3.162
3.211
21,575,492
-0.02(-0.71%)
Jan 09, 2006
3.191
3.244
3.175
3.234
27,489,382
+0.09(+2.90%)
Jan 06, 2006
3.083
3.177
3.074
3.143
28,247,926
+0.09(+3.07%)
Jan 05, 2006
3.052
3.076
3.013
3.050
20,633,852
-0.00(-0.14%)
Jan 04, 2006
3.008
3.068
2.993
3.054
21,615,348
+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
.