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: 7:00 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 (%)
Mar 31, 2006
3.380
3.415
3.338
3.396
17,326,784
+0.01(+0.36%)
Mar 30, 2006
3.386
3.423
3.365
3.384
23,110,458
+0.05(+1.46%)
Mar 29, 2006
3.262
3.341
3.256
3.336
30,537,498
+0.10(+2.94%)
Mar 28, 2006
3.261
3.324
3.223
3.240
49,401,748
-0.10(-3.03%)
Mar 27, 2006
3.321
3.349
3.304
3.342
26,343,600
-0.02(-0.56%)
Mar 24, 2006
3.366
3.411
3.343
3.360
20,285,606
+0.02(+0.53%)
Mar 23, 2006
3.374
3.402
3.315
3.343
23,415,400
+0.01(+0.22%)
Mar 22, 2006
3.354
3.421
3.313
3.335
40,150,164
-0.05(-1.48%)
Mar 21, 2006
3.445
3.455
3.363
3.385
27,981,862
-0.05(-1.55%)
Mar 20, 2006
3.486
3.525
3.422
3.439
27,049,176
-0.03(-0.72%)
Mar 17, 2006
3.540
3.549
3.458
3.464
19,308,262
-0.08(-2.20%)
Mar 16, 2006
3.551
3.572
3.488
3.542
28,257,458
-0.01(-0.17%)
Mar 15, 2006
3.507
3.565
3.480
3.548
29,458,084
+0.09(+2.47%)
Mar 14, 2006
3.365
3.486
3.341
3.462
25,988,898
+0.12(+3.59%)
Mar 13, 2006
3.370
3.404
3.301
3.342
26,008,038
+0.03(+0.78%)
Mar 10, 2006
3.272
3.340
3.245
3.316
22,670,272
+0.05(+1.57%)
Mar 09, 2006
3.400
3.402
3.242
3.265
33,330,454
-0.09(-2.67%)
Mar 08, 2006
3.323
3.364
3.189
3.355
46,658,552
-0.02(-0.51%)
Mar 07, 2006
3.421
3.429
3.321
3.372
46,092,052
-0.15(-4.29%)
Mar 06, 2006
3.636
3.651
3.509
3.523
27,725,404
-0.11(-3.15%)
Mar 03, 2006
3.594
3.673
3.591
3.638
17,766,970
+0.00(+0.11%)
Mar 02, 2006
3.635
3.659
3.571
3.634
23,933,416
+0.02(+0.57%)
Mar 01, 2006
3.464
3.622
3.461
3.613
26,679,164
+0.18(+5.32%)
Feb 28, 2006
3.472
3.465
3.391
3.431
24,573,920
-0.04(-1.19%)
Feb 27, 2006
3.588
3.603
3.458
3.472
19,475,406
-0.12(-3.23%)
Feb 24, 2006
3.558
3.617
3.557
3.588
24,103,112
+0.07(+2.13%)
Feb 23, 2006
3.488
3.554
3.442
3.513
26,166,250
+0.04(+1.06%)
Feb 22, 2006
3.527
3.541
3.461
3.476
35,428,040
-0.05(-1.50%)
Feb 21, 2006
3.690
3.697
3.521
3.529
37,785,912
-0.05(-1.27%)
Feb 17, 2006
3.609
3.609
3.507
3.574
34,182,756
+0.05(+1.37%)
Feb 16, 2006
3.370
3.531
3.355
3.526
40,857,016
+0.21(+6.30%)
Feb 15, 2006
3.341
3.391
3.296
3.317
36,036,648
+0.02(+0.57%)
Feb 14, 2006
3.257
3.315
3.221
3.298
31,415,320
+0.04(+1.28%)
Feb 13, 2006
3.301
3.342
3.237
3.257
23,183,184
-0.04(-1.18%)
Feb 10, 2006
3.429
3.446
3.270
3.296
37,033,128
-0.07(-2.21%)
Feb 09, 2006
3.394
3.458
3.361
3.370
26,093,524
-0.01(-0.36%)
Feb 08, 2006
3.370
3.445
3.360
3.382
28,253,630
-0.03(-0.79%)
Feb 07, 2006
3.537
3.538
3.397
3.409
24,965,624
-0.18(-4.98%)
Feb 06, 2006
3.558
3.613
3.543
3.588
20,414,472
+0.11(+3.17%)
Feb 03, 2006
3.409
3.517
3.375
3.478
27,013,450
-0.01(-0.28%)
Feb 02, 2006
3.621
3.632
3.418
3.488
34,277,176
-0.10(-2.89%)
Feb 01, 2006
3.660
3.676
3.567
3.592
26,501,812
-0.11(-3.02%)
Jan 31, 2006
3.601
3.722
3.588
3.703
24,938,830
+0.08(+2.16%)
Jan 30, 2006
3.509
3.626
3.509
3.625
26,029,728
+0.10(+2.72%)
Jan 27, 2006
3.601
3.634
3.500
3.529
26,185,388
-0.01(-0.42%)
Jan 26, 2006
3.472
3.551
3.440
3.544
32,728,226
+0.14(+4.04%)
Jan 25, 2006
3.517
3.548
3.371
3.406
33,234,760
-0.13(-3.60%)
Jan 24, 2006
3.531
3.556
3.498
3.534
34,518,320
+0.06(+1.74%)
Jan 23, 2006
3.398
3.478
3.363
3.473
24,801,032
+0.11(+3.12%)
Jan 20, 2006
3.366
3.394
3.342
3.368
29,913,582
+0.05(+1.42%)
Jan 19, 2006
3.253
3.335
3.253
3.321
29,534,638
+0.09(+2.93%)
Jan 18, 2006
3.217
3.244
3.183
3.227
26,088,420
-0.03(-0.77%)
Jan 17, 2006
3.354
3.388
3.235
3.252
28,467,982
-0.03(-0.88%)
Jan 13, 2006
3.253
3.284
3.245
3.281
24,681,096
-0.01(-0.15%)
Jan 12, 2006
3.319
3.353
3.255
3.286
49,464,264
+0.05(+1.70%)
Jan 11, 2006
3.184
3.252
3.168
3.231
30,297,628
+0.10(+3.06%)
Jan 10, 2006
3.096
3.149
3.087
3.135
22,101,218
-0.02(-0.71%)
Jan 09, 2006
3.115
3.166
3.100
3.157
28,159,212
+0.09(+2.90%)
Jan 06, 2006
3.010
3.101
3.001
3.068
28,936,238
+0.09(+3.07%)
Jan 05, 2006
2.979
3.003
2.941
2.977
21,136,634
-0.00(-0.14%)
Jan 04, 2006
2.937
2.995
2.921
2.981
22,142,046
+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
.