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 (%)
Apr 30, 2007
4.127
4.166
4.058
4.064
27,505,812
-0.05(-1.14%)
Apr 27, 2007
4.098
4.136
4.074
4.111
28,340,818
-0.05(-1.17%)
Apr 26, 2007
4.223
4.227
4.151
4.159
24,690,548
-0.08(-1.91%)
Apr 25, 2007
4.158
4.261
4.131
4.240
27,732,092
+0.12(+2.94%)
Apr 24, 2007
4.112
4.132
4.075
4.119
19,240,052
-0.01(-0.33%)
Apr 23, 2007
4.152
4.178
4.122
4.133
20,554,810
-0.05(-1.09%)
Apr 20, 2007
4.213
4.218
4.125
4.178
28,510,738
+0.04(+1.08%)
Apr 19, 2007
4.113
4.148
4.087
4.133
26,976,290
-0.07(-1.68%)
Apr 18, 2007
4.184
4.237
4.176
4.204
39,888,812
-0.02(-0.43%)
Apr 17, 2007
4.309
4.321
4.207
4.222
32,694,554
-0.10(-2.23%)
Apr 16, 2007
4.283
4.323
4.268
4.319
25,772,910
+0.07(+1.58%)
Apr 13, 2007
4.203
4.276
4.185
4.252
35,633,976
+0.06(+1.40%)
Apr 12, 2007
4.097
4.205
4.087
4.193
37,736,956
+0.09(+2.22%)
Apr 11, 2007
4.175
4.183
4.087
4.102
32,497,694
-0.07(-1.56%)
Apr 10, 2007
4.091
4.167
4.087
4.167
27,853,084
+0.05(+1.15%)
Apr 09, 2007
4.131
4.185
4.114
4.119
42,757,388
+0.02(+0.46%)
Apr 05, 2007
4.055
4.125
4.032
4.101
36,558,152
+0.03(+0.84%)
Apr 04, 2007
3.963
4.086
3.962
4.066
34,751,388
+0.06(+1.43%)
Apr 03, 2007
4.016
4.038
3.981
4.009
32,293,024
-0.04(-0.96%)
Apr 02, 2007
4.014
4.052
3.999
4.048
32,132,784
+0.05(+1.34%)
Mar 30, 2007
4.079
4.079
3.964
3.995
53,572,512
-0.07(-1.79%)
Mar 29, 2007
3.858
4.092
3.852
4.067
116,684,936
+0.28(+7.33%)
Mar 28, 2007
3.825
3.835
3.774
3.789
28,899,362
-0.02(-0.62%)
Mar 27, 2007
3.822
3.841
3.780
3.813
25,926,212
-0.03(-0.80%)
Mar 26, 2007
3.840
3.855
3.777
3.844
35,254,168
+0.03(+0.75%)
Mar 23, 2007
3.799
3.854
3.790
3.816
31,206,652
+0.02(+0.51%)
Mar 22, 2007
0.0084
3.833
3.772
3.796
48,197,220
+0.05(+1.34%)
Mar 21, 2007
3.625
3.756
3.614
3.746
50,829,824
+0.17(+4.75%)
Mar 20, 2007
3.533
3.604
3.529
3.576
33,413,240
+0.05(+1.42%)
Mar 19, 2007
3.514
3.552
3.497
3.526
24,748,168
+0.07(+1.93%)
Mar 16, 2007
3.549
3.562
3.455
3.459
32,770,534
-0.06(-1.58%)
Mar 15, 2007
3.521
3.553
3.499
3.515
25,532,716
-0.02(-0.68%)
Mar 14, 2007
3.495
3.546
3.425
3.539
39,290,112
+0.04(+1.10%)
Mar 13, 2007
3.603
3.610
3.493
3.500
36,781,216
-0.10(-2.85%)
Mar 12, 2007
3.594
3.619
3.574
3.603
22,038,838
-0.02(-0.56%)
Mar 09, 2007
3.649
3.651
3.584
3.624
24,009,304
+0.04(+1.09%)
Mar 08, 2007
3.580
3.630
3.558
3.585
36,621,788
+0.07(+1.91%)
Mar 07, 2007
3.508
3.590
3.500
3.518
29,518,390
-0.01(-0.21%)
Mar 06, 2007
3.478
3.547
3.473
3.525
43,028,296
+0.13(+3.89%)
Mar 05, 2007
3.378
3.424
3.322
3.393
58,171,120
-0.08(-2.26%)
Mar 02, 2007
3.550
3.577
3.453
3.471
63,571,844
-0.11(-3.03%)
Mar 01, 2007
3.484
3.599
3.450
3.580
62,674,624
-0.06(-1.53%)
Feb 28, 2007
3.654
3.681
3.595
3.635
53,472,892
+0.04(+0.98%)
Feb 27, 2007
3.721
3.754
3.573
3.600
74,009,592
-0.28(-7.26%)
Feb 26, 2007
3.890
3.900
3.855
3.882
25,051,222
+0.04(+1.14%)
Feb 23, 2007
3.874
3.883
3.832
3.838
27,901,662
-0.00(-0.04%)
Feb 22, 2007
3.850
3.862
3.801
3.840
41,790,836
+0.06(+1.71%)
Feb 21, 2007
3.729
3.796
3.704
3.775
30,706,650
+0.02(+0.61%)
Feb 20, 2007
3.733
3.769
3.697
3.752
23,351,652
-0.02(-0.62%)
Feb 16, 2007
3.747
3.787
3.738
3.775
24,563,576
+0.02(+0.53%)
Feb 15, 2007
3.819
3.824
3.751
3.755
36,894,564
-0.03(-0.87%)
Feb 14, 2007
3.886
3.905
3.777
3.788
62,098,804
-0.08(-1.94%)
Feb 13, 2007
3.781
3.863
3.773
3.863
34,872,504
+0.07(+1.93%)
Feb 12, 2007
3.773
3.810
3.746
3.790
31,481,920
-0.04(-0.98%)
Feb 09, 2007
3.866
3.886
3.807
3.828
24,882,438
-0.05(-1.27%)
Feb 08, 2007
3.830
3.901
3.808
3.877
31,382,986
+0.01(+0.38%)
Feb 07, 2007
3.894
3.934
3.814
3.862
41,645,108
-0.10(-2.42%)
Feb 06, 2007
4.026
4.030
3.918
3.958
26,124,256
-0.03(-0.79%)
Feb 05, 2007
4.015
4.036
3.973
3.990
18,500,218
-0.00(-0.07%)
Feb 02, 2007
3.979
4.006
3.926
3.993
25,348,276
+0.01(+0.16%)
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
.