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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2006
3.537
3.558
3.509
3.540
19,263,304
-0.03(-0.91%)
Jul 28, 2006
3.491
3.574
3.489
3.573
24,505,726
+0.08(+2.36%)
Jul 27, 2006
3.510
3.564
3.482
3.490
42,170,352
+0.02(+0.61%)
Jul 26, 2006
3.417
3.504
3.380
3.469
33,356,854
+0.04(+1.04%)
Jul 25, 2006
3.406
3.461
3.363
3.433
25,630,772
+0.03(+0.79%)
Jul 24, 2006
3.303
3.424
3.285
3.406
35,399,324
+0.15(+4.47%)
Jul 21, 2006
3.310
3.331
3.242
3.261
25,674,890
-0.04(-1.20%)
Jul 20, 2006
3.425
3.428
3.295
3.300
28,883,928
-0.09(-2.74%)
Jul 19, 2006
3.303
3.414
3.301
3.393
44,038,940
+0.08(+2.44%)
Jul 18, 2006
3.352
3.385
3.244
3.312
49,392,956
-0.00(-0.05%)
Jul 17, 2006
3.402
3.429
3.284
3.314
49,069,848
-0.14(-4.01%)
Jul 14, 2006
3.429
3.457
3.373
3.452
32,260,358
+0.09(+2.74%)
Jul 13, 2006
3.392
3.410
3.348
3.360
33,846,060
-0.06(-1.84%)
Jul 12, 2006
3.452
3.501
3.418
3.423
40,700,140
-0.03(-0.84%)
Jul 11, 2006
3.356
3.460
3.328
3.452
28,222,136
+0.09(+2.60%)
Jul 10, 2006
3.389
3.409
3.328
3.364
20,550,552
+0.00(+0.11%)
Jul 07, 2006
3.433
3.454
3.348
3.360
27,285,248
-0.05(-1.48%)
Jul 06, 2006
3.400
3.437
3.376
3.411
31,593,376
+0.03(+0.96%)
Jul 05, 2006
3.341
3.416
3.308
3.378
40,774,104
-0.07(-2.15%)
Jul 03, 2006
3.447
3.468
3.425
3.453
24,988,444
+0.01(+0.34%)
Jun 30, 2006
3.451
3.468
3.387
3.441
37,418,436
+0.05(+1.62%)
Jun 29, 2006
3.241
3.387
3.239
3.387
61,800,888
+0.19(+5.93%)
Jun 28, 2006
3.162
3.210
3.147
3.197
36,822,824
+0.08(+2.61%)
Jun 27, 2006
3.206
3.225
3.104
3.116
33,508,678
-0.04(-1.33%)
Jun 26, 2006
3.158
3.190
3.121
3.158
31,031,504
+0.00(+0.01%)
Jun 23, 2006
3.021
3.219
3.014
3.157
50,796,992
+0.08(+2.67%)
Jun 22, 2006
3.086
3.100
3.022
3.075
29,665,100
+0.00(+0.04%)
Jun 21, 2006
2.955
3.102
2.945
3.074
45,454,652
+0.12(+3.93%)
Jun 20, 2006
2.970
3.033
2.940
2.958
48,454,772
+0.01(+0.30%)
Jun 19, 2006
3.038
3.046
2.920
2.949
47,513,988
-0.10(-3.21%)
Jun 16, 2006
3.048
3.068
2.941
3.047
49,936,664
+0.02(+0.76%)
Jun 15, 2006
2.888
3.059
2.884
3.024
69,853,976
+0.21(+7.35%)
Jun 14, 2006
2.740
2.831
2.714
2.817
66,029,860
+0.11(+4.16%)
Jun 13, 2006
2.797
2.871
2.659
2.704
110,075,288
-0.15(-5.26%)
Jun 12, 2006
3.005
3.034
2.848
2.854
59,051,208
-0.18(-5.88%)
Jun 09, 2006
3.138
3.160
3.010
3.033
62,737,776
-0.07(-2.41%)
Jun 08, 2006
3.089
3.127
2.917
3.108
94,467,400
-0.04(-1.41%)
Jun 07, 2006
3.249
3.278
3.136
3.152
44,472,348
-0.14(-4.14%)
Jun 06, 2006
3.307
3.318
3.192
3.288
50,059,936
-0.02(-0.72%)
Jun 05, 2006
3.457
3.467
3.304
3.312
35,217,656
-0.13(-3.77%)
Jun 02, 2006
3.477
3.489
3.374
3.442
31,280,648
+0.04(+1.20%)
Jun 01, 2006
3.337
3.418
3.290
3.401
37,131,660
+0.05(+1.62%)
May 31, 2006
3.370
3.402
3.311
3.346
51,292,684
+0.04(+1.32%)
May 30, 2006
3.420
3.439
3.289
3.303
51,619,688
-0.19(-5.44%)
May 26, 2006
3.424
3.520
3.362
3.493
58,428,348
+0.18(+5.41%)
May 25, 2006
3.256
3.324
3.192
3.314
68,125,528
+0.14(+4.38%)
May 24, 2006
3.223
3.273
3.087
3.175
61,191,000
-0.10(-2.96%)
May 23, 2006
3.391
3.466
3.266
3.271
65,649,656
-0.00(-0.01%)
May 22, 2006
3.237
3.319
3.150
3.272
78,572,744
-0.19(-5.39%)
May 19, 2006
3.510
3.535
3.368
3.458
70,640,336
-0.05(-1.48%)
May 18, 2006
3.615
3.640
3.457
3.510
51,933,712
-0.09(-2.49%)
May 17, 2006
3.729
3.773
3.543
3.600
45,022,540
-0.20(-5.37%)
May 16, 2006
3.851
3.853
3.722
3.804
34,437,780
+0.06(+1.49%)
May 15, 2006
3.737
3.830
3.649
3.748
49,433,184
-0.13(-3.34%)
May 12, 2006
3.940
3.953
3.839
3.878
34,200,312
-0.13(-3.22%)
May 11, 2006
4.140
4.140
3.982
4.007
39,929,348
-0.11(-2.69%)
May 10, 2006
4.120
4.123
4.046
4.118
31,445,448
-0.00(-0.06%)
May 09, 2006
4.069
4.129
4.041
4.120
30,800,526
+0.08(+1.99%)
May 08, 2006
4.036
4.045
3.994
4.039
30,481,308
-0.01(-0.35%)
May 05, 2006
3.933
4.078
3.933
4.054
36,494,524
+0.15(+3.82%)
May 04, 2006
3.893
3.958
3.858
3.904
40,650,828
-0.01(-0.24%)
May 03, 2006
3.900
3.914
3.821
3.914
26,526,136
-0.02(-0.59%)
May 02, 2006
3.761
3.937
3.757
3.937
38,937,956
+0.09(+2.33%)
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
.