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 (%)
Mar 31, 2006
3.522
3.558
3.478
3.538
16,631,446
+0.01(+0.36%)
Mar 30, 2006
3.528
3.566
3.506
3.526
22,183,018
+0.05(+1.46%)
Mar 29, 2006
3.399
3.480
3.392
3.475
29,312,004
+0.10(+2.94%)
Mar 28, 2006
3.398
3.463
3.358
3.376
47,419,216
-0.11(-3.03%)
Mar 27, 2006
3.460
3.489
3.442
3.481
25,286,412
-0.02(-0.56%)
Mar 24, 2006
3.507
3.553
3.482
3.501
19,471,528
+0.02(+0.53%)
Mar 23, 2006
3.515
3.544
3.454
3.482
22,475,722
+0.01(+0.22%)
Mar 22, 2006
3.495
3.564
3.452
3.475
38,538,904
-0.05(-1.48%)
Mar 21, 2006
3.589
3.600
3.503
3.527
26,858,928
-0.06(-1.55%)
Mar 20, 2006
3.631
3.672
3.565
3.583
25,963,672
-0.03(-0.72%)
Mar 17, 2006
3.688
3.698
3.603
3.609
18,533,408
-0.08(-2.20%)
Mar 16, 2006
3.700
3.721
3.634
3.690
27,123,464
-0.01(-0.17%)
Mar 15, 2006
3.654
3.714
3.626
3.696
28,275,908
+0.09(+2.47%)
Mar 14, 2006
3.506
3.631
3.480
3.607
24,945,944
+0.12(+3.59%)
Mar 13, 2006
3.511
3.547
3.439
3.482
24,964,314
+0.03(+0.78%)
Mar 10, 2006
3.409
3.480
3.380
3.455
21,760,496
+0.05(+1.57%)
Mar 09, 2006
3.542
3.544
3.378
3.402
31,992,876
-0.09(-2.67%)
Mar 08, 2006
3.462
3.505
3.322
3.495
44,786,108
-0.02(-0.51%)
Mar 07, 2006
3.564
3.573
3.460
3.513
44,242,340
-0.16(-4.29%)
Mar 06, 2006
3.788
3.803
3.656
3.671
26,612,762
-0.12(-3.15%)
Mar 03, 2006
3.744
3.826
3.741
3.790
17,053,968
+0.00(+0.11%)
Mar 02, 2006
3.787
3.812
3.720
3.786
22,972,950
+0.02(+0.57%)
Mar 01, 2006
3.609
3.774
3.605
3.764
25,608,508
+0.19(+5.32%)
Feb 28, 2006
3.617
3.609
3.532
3.574
23,587,750
-0.04(-1.19%)
Feb 27, 2006
3.738
3.754
3.603
3.617
18,693,844
-0.12(-3.23%)
Feb 24, 2006
3.707
3.769
3.706
3.738
23,135,836
+0.08(+2.13%)
Feb 23, 2006
3.634
3.703
3.586
3.660
25,116,178
+0.04(+1.06%)
Feb 22, 2006
3.674
3.689
3.606
3.621
34,006,284
-0.06(-1.50%)
Feb 21, 2006
3.844
3.852
3.668
3.676
36,269,532
-0.05(-1.27%)
Feb 17, 2006
3.760
3.760
3.654
3.724
32,810,976
+0.05(+1.37%)
Feb 16, 2006
3.511
3.678
3.496
3.674
39,217,392
+0.22(+6.30%)
Feb 15, 2006
3.480
3.533
3.434
3.456
34,590,468
+0.02(+0.57%)
Feb 14, 2006
3.393
3.454
3.356
3.436
30,154,600
+0.04(+1.28%)
Feb 13, 2006
3.439
3.482
3.373
3.393
22,252,826
-0.04(-1.18%)
Feb 10, 2006
3.573
3.590
3.407
3.433
35,546,960
-0.08(-2.21%)
Feb 09, 2006
3.536
3.603
3.501
3.511
25,046,370
-0.01(-0.36%)
Feb 08, 2006
3.511
3.589
3.500
3.524
27,119,790
-0.03(-0.79%)
Feb 07, 2006
3.685
3.686
3.539
3.552
23,963,734
-0.19(-4.98%)
Feb 06, 2006
3.707
3.764
3.691
3.738
19,595,224
+0.11(+3.17%)
Feb 03, 2006
3.552
3.664
3.516
3.623
25,929,380
-0.01(-0.28%)
Feb 02, 2006
3.773
3.784
3.561
3.634
32,901,604
-0.11(-2.89%)
Feb 01, 2006
3.813
3.829
3.716
3.742
25,438,274
-0.12(-3.02%)
Jan 31, 2006
3.752
3.877
3.738
3.858
23,938,014
+0.08(+2.16%)
Jan 30, 2006
3.656
3.778
3.656
3.776
24,985,134
+0.10(+2.72%)
Jan 27, 2006
3.752
3.785
3.647
3.676
25,134,548
-0.02(-0.42%)
Jan 26, 2006
3.617
3.699
3.584
3.692
31,414,818
+0.14(+4.04%)
Jan 25, 2006
3.664
3.697
3.511
3.549
31,901,024
-0.13(-3.60%)
Jan 24, 2006
3.678
3.705
3.645
3.681
33,133,074
+0.06(+1.74%)
Jan 23, 2006
3.540
3.623
3.504
3.618
23,805,748
+0.11(+3.12%)
Jan 20, 2006
3.507
3.536
3.481
3.509
28,713,126
+0.05(+1.42%)
Jan 19, 2006
3.389
3.474
3.389
3.460
28,349,390
+0.10(+2.93%)
Jan 18, 2006
3.352
3.380
3.316
3.362
25,041,470
-0.03(-0.77%)
Jan 17, 2006
3.495
3.530
3.371
3.388
27,325,540
-0.03(-0.88%)
Jan 13, 2006
3.389
3.421
3.380
3.418
23,690,626
-0.01(-0.15%)
Jan 12, 2006
3.458
3.493
3.391
3.423
47,479,228
+0.06(+1.70%)
Jan 11, 2006
3.317
3.388
3.301
3.366
29,081,762
+0.10(+3.06%)
Jan 10, 2006
3.226
3.280
3.216
3.266
21,214,278
-0.02(-0.71%)
Jan 09, 2006
3.246
3.299
3.229
3.289
27,029,162
+0.09(+2.90%)
Jan 06, 2006
3.135
3.231
3.126
3.197
27,775,004
+0.10(+3.07%)
Jan 05, 2006
3.104
3.128
3.064
3.102
20,288,404
-0.00(-0.14%)
Jan 04, 2006
3.060
3.120
3.044
3.106
21,253,470
+0.06(+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
.