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
)
16.97
-0.36 (-2.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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
3.618
3.619
3.563
3.596
17,332,298
+0.01(+0.18%)
Aug 30, 2006
3.603
3.622
3.532
3.590
20,068,714
-0.01(-0.33%)
Aug 29, 2006
3.624
3.641
3.561
3.602
21,181,982
-0.01(-0.24%)
Aug 28, 2006
3.604
3.627
3.591
3.610
17,397,124
-0.03(-0.79%)
Aug 25, 2006
3.614
3.658
3.594
3.639
20,637,192
+0.03(+0.72%)
Aug 24, 2006
3.578
3.629
3.518
3.613
28,588,382
+0.03(+0.85%)
Aug 23, 2006
3.677
3.726
3.581
3.583
27,800,494
-0.13(-3.54%)
Aug 22, 2006
3.716
3.742
3.684
3.714
18,065,334
-0.00(-0.03%)
Aug 21, 2006
3.689
3.746
3.638
3.716
12,990,186
+0.00(+0.08%)
Aug 18, 2006
3.661
3.716
3.633
3.713
19,664,798
+0.03(+0.86%)
Aug 17, 2006
3.730
3.735
3.643
3.681
36,388,728
-0.06(-1.73%)
Aug 16, 2006
3.794
3.801
3.740
3.746
23,617,952
+0.00(+0.12%)
Aug 15, 2006
3.720
3.792
3.702
3.742
24,070,490
+0.06(+1.57%)
Aug 14, 2006
3.739
3.758
3.676
3.684
25,241,102
-0.10(-2.56%)
Aug 11, 2006
3.821
3.823
3.752
3.780
17,701,310
-0.03(-0.72%)
Aug 10, 2006
3.790
3.809
3.732
3.808
21,028,642
+0.01(+0.34%)
Aug 09, 2006
3.833
3.865
3.787
3.795
27,369,150
-0.00(-0.07%)
Aug 08, 2006
3.787
3.838
3.775
3.798
18,036,660
+0.01(+0.31%)
Aug 07, 2006
3.780
3.828
3.745
3.786
15,726,602
+0.03(+0.79%)
Aug 04, 2006
3.826
3.849
3.726
3.756
25,777,166
-0.03(-0.84%)
Aug 03, 2006
3.721
3.810
3.711
3.788
23,617,952
+0.02(+0.46%)
Aug 02, 2006
3.715
3.776
3.714
3.771
32,258,546
+0.09(+2.33%)
Aug 01, 2006
3.645
3.689
3.606
3.685
20,986,256
+0.00(+0.00%)
Jul 31, 2006
3.682
3.704
3.652
3.685
18,506,652
-0.03(-0.91%)
Jul 28, 2006
3.633
3.720
3.632
3.719
23,543,154
+0.09(+2.36%)
Jul 27, 2006
3.654
3.710
3.624
3.633
40,513,920
+0.02(+0.61%)
Jul 26, 2006
3.557
3.648
3.518
3.611
32,046,614
+0.04(+1.04%)
Jul 25, 2006
3.545
3.602
3.500
3.574
24,624,006
+0.03(+0.79%)
Jul 24, 2006
3.438
3.564
3.420
3.545
34,008,856
+0.15(+4.47%)
Jul 21, 2006
3.446
3.467
3.375
3.394
24,666,392
-0.04(-1.20%)
Jul 20, 2006
3.565
3.568
3.430
3.435
27,749,380
-0.10(-2.74%)
Jul 19, 2006
3.438
3.554
3.436
3.532
42,309,108
+0.08(+2.44%)
Jul 18, 2006
3.489
3.523
3.376
3.448
47,452,824
-0.00(-0.05%)
Jul 17, 2006
3.541
3.570
3.418
3.449
47,142,408
-0.14(-4.01%)
Jul 14, 2006
3.570
3.598
3.511
3.593
30,993,186
+0.10(+2.74%)
Jul 13, 2006
3.531
3.549
3.485
3.497
32,516,604
-0.07(-1.83%)
Jul 12, 2006
3.594
3.644
3.558
3.563
39,101,456
-0.03(-0.84%)
Jul 11, 2006
3.493
3.601
3.464
3.593
27,113,584
+0.09(+2.60%)
Jul 10, 2006
3.527
3.549
3.464
3.502
19,743,336
+0.00(+0.11%)
Jul 07, 2006
3.574
3.596
3.485
3.498
26,213,496
-0.05(-1.48%)
Jul 06, 2006
3.539
3.578
3.514
3.550
30,352,404
+0.03(+0.96%)
Jul 05, 2006
3.478
3.555
3.444
3.517
39,172,516
-0.08(-2.15%)
Jul 03, 2006
3.588
3.610
3.566
3.594
24,006,910
+0.01(+0.34%)
Jun 30, 2006
3.592
3.610
3.525
3.582
35,948,656
+0.06(+1.62%)
Jun 29, 2006
3.373
3.525
3.372
3.525
59,373,376
+0.20(+5.93%)
Jun 28, 2006
3.291
3.341
3.276
3.328
35,376,440
+0.08(+2.61%)
Jun 27, 2006
3.337
3.357
3.231
3.243
32,192,472
-0.04(-1.33%)
Jun 26, 2006
3.287
3.320
3.249
3.287
29,812,600
+0.00(+0.01%)
Jun 23, 2006
3.144
3.351
3.137
3.286
48,801,708
+0.09(+2.67%)
Jun 22, 2006
3.213
3.227
3.145
3.201
28,499,870
+0.00(+0.04%)
Jun 21, 2006
3.076
3.229
3.065
3.200
43,669,216
+0.12(+3.93%)
Jun 20, 2006
3.091
3.157
3.060
3.079
46,551,488
+0.01(+0.30%)
Jun 19, 2006
3.162
3.171
3.039
3.069
45,647,664
-0.10(-3.21%)
Jun 16, 2006
3.172
3.193
3.061
3.171
47,975,176
+0.02(+0.76%)
Jun 15, 2006
3.006
3.185
3.002
3.147
67,110,144
+0.22(+7.35%)
Jun 14, 2006
2.852
2.946
2.825
2.932
63,436,240
+0.12(+4.16%)
Jun 13, 2006
2.912
2.988
2.767
2.815
105,751,584
-0.16(-5.26%)
Jun 12, 2006
3.128
3.158
2.964
2.971
56,731,708
-0.19(-5.88%)
Jun 09, 2006
3.266
3.289
3.134
3.157
60,273,464
-0.08(-2.41%)
Jun 08, 2006
3.215
3.255
3.036
3.235
90,756,768
-0.05(-1.41%)
Jun 07, 2006
3.382
3.412
3.264
3.281
42,725,492
-0.14(-4.14%)
Jun 06, 2006
3.442
3.453
3.323
3.422
48,093,608
-0.02(-0.72%)
Jun 05, 2006
3.598
3.609
3.440
3.447
33,834,324
-0.14(-3.77%)
Jun 02, 2006
3.619
3.632
3.512
3.582
30,051,960
+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
.