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
)
15.02
-0.21 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2006
3.394
3.476
3.346
3.459
36,510,008
+0.06(+1.62%)
May 31, 2006
3.427
3.460
3.367
3.403
50,433,952
+0.04(+1.32%)
May 30, 2006
3.479
3.498
3.345
3.359
50,755,480
-0.19(-5.44%)
May 26, 2006
3.482
3.580
3.419
3.552
57,450,152
+0.18(+5.41%)
May 25, 2006
3.311
3.380
3.246
3.370
66,984,988
+0.14(+4.38%)
May 24, 2006
3.278
3.328
3.139
3.229
60,166,552
-0.10(-2.96%)
May 23, 2006
3.449
3.525
3.322
3.327
64,550,560
-0.00(-0.01%)
May 22, 2006
3.292
3.375
3.204
3.327
77,257,296
-0.19(-5.39%)
May 19, 2006
3.570
3.595
3.425
3.517
69,457,688
-0.05(-1.48%)
May 18, 2006
3.676
3.702
3.516
3.570
51,064,252
-0.09(-2.49%)
May 17, 2006
3.793
3.838
3.603
3.661
44,268,784
-0.21(-5.37%)
May 16, 2006
3.917
3.918
3.786
3.869
33,861,228
+0.06(+1.49%)
May 15, 2006
3.800
3.896
3.711
3.812
48,605,584
-0.13(-3.34%)
May 12, 2006
4.007
4.020
3.904
3.944
33,627,740
-0.13(-3.22%)
May 11, 2006
4.210
4.211
4.050
4.075
39,260,856
-0.11(-2.69%)
May 10, 2006
4.190
4.193
4.115
4.188
30,918,994
-0.00(-0.06%)
May 09, 2006
4.138
4.199
4.110
4.190
30,284,870
+0.08(+1.99%)
May 08, 2006
4.105
4.114
4.062
4.108
29,970,996
-0.01(-0.35%)
May 05, 2006
4.000
4.148
4.000
4.123
35,883,540
+0.15(+3.82%)
May 04, 2006
3.960
4.025
3.923
3.971
39,970,260
-0.01(-0.24%)
May 03, 2006
3.966
3.980
3.886
3.980
26,082,040
-0.02(-0.59%)
May 02, 2006
3.825
4.004
3.821
4.004
38,286,068
+0.09(+2.33%)
May 01, 2006
3.914
4.015
3.901
3.913
28,179,626
+0.04(+1.02%)
Apr 28, 2006
3.801
3.898
3.782
3.873
22,438,056
+0.11(+2.87%)
Apr 27, 2006
3.735
3.824
3.644
3.765
33,270,486
-0.04(-0.98%)
Apr 26, 2006
3.773
3.901
3.771
3.802
40,324,960
+0.06(+1.66%)
Apr 25, 2006
3.809
3.831
3.719
3.740
31,326,008
-0.06(-1.70%)
Apr 24, 2006
3.843
3.860
3.773
3.805
23,790,516
-0.10(-2.45%)
Apr 21, 2006
3.817
3.918
3.799
3.900
26,966,242
+0.10(+2.74%)
Apr 20, 2006
3.842
3.880
3.736
3.797
35,439,524
-0.06(-1.51%)
Apr 19, 2006
3.765
3.860
3.759
3.855
43,661,452
+0.09(+2.39%)
Apr 18, 2006
3.605
3.777
3.605
3.765
56,461,328
+0.21(+6.04%)
Apr 17, 2006
3.543
3.562
3.509
3.550
19,930,904
+0.07(+1.98%)
Apr 13, 2006
3.485
3.499
3.435
3.481
12,779,460
-0.00(-0.09%)
Apr 12, 2006
3.511
3.523
3.454
3.485
13,999,224
-0.00(-0.07%)
Apr 11, 2006
3.546
3.563
3.468
3.487
20,665,826
+0.00(+0.05%)
Apr 10, 2006
3.519
3.562
3.477
3.485
20,596,926
-0.03(-0.90%)
Apr 07, 2006
3.533
3.552
3.470
3.517
21,306,330
-0.06(-1.60%)
Apr 06, 2006
3.546
3.577
3.508
3.574
19,964,078
+0.04(+1.22%)
Apr 05, 2006
3.447
3.536
3.447
3.531
23,645,062
+0.07(+1.89%)
Apr 04, 2006
3.495
3.526
3.453
3.466
34,815,608
-0.04(-1.07%)
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
.