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
)
15.23
-0.33 (-2.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 29, 2006
3.920
3.968
3.869
3.968
22,465,854
+0.05(+1.23%)
Dec 28, 2006
3.917
3.928
3.870
3.920
13,452,521
+0.00(+0.07%)
Dec 27, 2006
3.834
3.923
3.818
3.918
24,238,414
+0.09(+2.43%)
Dec 26, 2006
3.811
3.834
3.785
3.825
12,463,728
+0.04(+1.15%)
Dec 22, 2006
3.804
3.805
3.757
3.781
12,724,551
-0.00(-0.09%)
Dec 21, 2006
3.780
3.790
3.732
3.785
18,082,462
-0.00(-0.08%)
Dec 20, 2006
3.776
3.812
3.740
3.788
25,491,924
+0.04(+1.09%)
Dec 19, 2006
3.672
3.751
3.633
3.747
35,246,204
+0.04(+1.21%)
Dec 18, 2006
3.815
3.824
3.702
3.702
38,045,188
-0.06(-1.60%)
Dec 15, 2006
3.808
3.808
3.744
3.762
15,763,599
+0.01(+0.23%)
Dec 14, 2006
3.763
3.780
3.734
3.754
26,318,514
+0.03(+0.86%)
Dec 13, 2006
3.723
3.739
3.685
3.722
26,370,420
-0.01(-0.20%)
Dec 12, 2006
3.795
3.795
3.714
3.729
27,204,796
-0.05(-1.44%)
Dec 11, 2006
3.777
3.807
3.763
3.783
16,730,333
-0.00(-0.03%)
Dec 08, 2006
3.784
3.830
3.766
3.785
26,343,170
+0.03(+0.90%)
Dec 07, 2006
3.755
3.775
3.723
3.751
23,785,542
+0.04(+1.10%)
Dec 06, 2006
3.738
3.785
3.707
3.710
24,937,838
-0.04(-0.96%)
Dec 05, 2006
3.720
3.766
3.699
3.746
33,403,570
+0.06(+1.71%)
Dec 04, 2006
3.587
3.683
3.585
3.683
24,237,118
+0.06(+1.79%)
Dec 01, 2006
3.556
3.622
3.542
3.618
28,493,340
-0.01(-0.27%)
Nov 30, 2006
3.603
3.656
3.599
3.628
29,135,668
+0.01(+0.22%)
Nov 29, 2006
3.518
3.628
3.516
3.620
46,651,064
+0.13(+3.68%)
Nov 28, 2006
3.437
3.501
3.431
3.491
25,240,184
+0.06(+1.72%)
Nov 27, 2006
3.499
3.509
3.402
3.432
25,559,402
-0.05(-1.57%)
Nov 24, 2006
3.484
3.521
3.476
3.487
8,424,208
-0.03(-0.75%)
Nov 22, 2006
3.511
3.537
3.449
3.513
21,292,796
-0.00(-0.01%)
Nov 21, 2006
3.439
3.521
3.431
3.514
26,062,882
+0.09(+2.73%)
Nov 20, 2006
3.431
3.443
3.394
3.420
16,488,974
-0.02(-0.59%)
Nov 17, 2006
3.390
3.447
3.360
3.441
35,256,584
+0.00(+0.07%)
Nov 16, 2006
3.542
3.544
3.428
3.439
33,416,546
-0.09(-2.46%)
Nov 15, 2006
3.503
3.559
3.477
3.525
26,718,184
+0.02(+0.67%)
Nov 14, 2006
3.514
3.523
3.468
3.502
27,049,080
+0.06(+1.61%)
Nov 13, 2006
3.503
3.506
3.436
3.446
40,627,472
-0.13(-3.70%)
Nov 10, 2006
3.580
3.603
3.538
3.579
25,360,864
+0.02(+0.66%)
Nov 09, 2006
3.582
3.619
3.522
3.555
29,016,286
+0.01(+0.34%)
Nov 08, 2006
3.412
3.560
3.412
3.543
30,752,514
+0.07(+2.05%)
Nov 07, 2006
3.497
3.506
3.448
3.472
26,761,006
-0.01(-0.27%)
Nov 06, 2006
3.450
3.511
3.423
3.481
29,230,394
+0.05(+1.59%)
Nov 03, 2006
3.394
3.448
3.373
3.427
25,803,356
+0.08(+2.25%)
Nov 02, 2006
3.362
3.376
3.303
3.352
19,300,936
-0.01(-0.31%)
Nov 01, 2006
3.381
3.413
3.343
3.362
31,553,150
-0.06(-1.70%)
Oct 31, 2006
3.382
3.435
3.341
3.420
30,232,164
+0.06(+1.88%)
Oct 30, 2006
3.402
3.407
3.341
3.357
22,900,560
-0.07(-2.12%)
Oct 27, 2006
3.435
3.498
3.424
3.430
21,094,260
-0.03(-0.96%)
Oct 26, 2006
3.493
3.522
3.433
3.463
33,434,712
-0.01(-0.27%)
Oct 25, 2006
3.379
3.482
3.353
3.472
57,039,884
+0.12(+3.62%)
Oct 24, 2006
3.275
3.362
3.269
3.351
39,643,868
+0.08(+2.45%)
Oct 23, 2006
3.230
3.287
3.207
3.271
37,446,984
-0.03(-0.86%)
Oct 20, 2006
3.314
3.329
3.266
3.299
20,915,186
-0.03(-0.88%)
Oct 19, 2006
3.234
3.337
3.234
3.328
28,650,354
+0.06(+1.89%)
Oct 18, 2006
3.332
3.337
3.255
3.267
32,580,872
-0.02(-0.46%)
Oct 17, 2006
3.331
3.341
3.270
3.282
31,874,962
-0.08(-2.45%)
Oct 16, 2006
3.295
3.380
3.295
3.364
32,543,242
+0.05(+1.50%)
Oct 13, 2006
3.274
3.330
3.269
3.315
43,544,540
+0.05(+1.64%)
Oct 12, 2006
3.207
3.271
3.202
3.261
32,368,062
+0.07(+2.21%)
Oct 11, 2006
3.179
3.206
3.148
3.190
31,594,674
-0.00(-0.06%)
Oct 10, 2006
3.176
3.220
3.168
3.192
28,521,888
+0.03(+0.97%)
Oct 09, 2006
3.167
3.242
3.153
3.162
41,164,688
+0.02(+0.69%)
Oct 06, 2006
3.101
3.141
3.070
3.140
38,025,724
+0.01(+0.30%)
Oct 05, 2006
3.175
3.190
3.084
3.131
50,804,776
+0.02(+0.54%)
Oct 04, 2006
3.034
3.115
2.977
3.114
73,331,616
+0.09(+2.93%)
Oct 03, 2006
3.146
3.156
3.007
3.025
61,612,728
-0.17(-5.19%)
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
.