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 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%)
Feb 01, 2007
3.975
4.004
3.945
3.986
26,550,236
+0.04(+1.04%)
Jan 31, 2007
3.882
3.950
3.843
3.945
28,579,242
+0.06(+1.45%)
Jan 30, 2007
3.821
3.906
3.801
3.889
25,897,564
+0.09(+2.25%)
Jan 29, 2007
3.856
3.893
3.801
3.804
29,478,534
-0.11(-2.69%)
Jan 26, 2007
3.916
3.918
3.863
3.909
27,305,040
+0.03(+0.81%)
Jan 25, 2007
4.012
4.012
3.862
3.877
29,768,748
-0.09(-2.28%)
Jan 24, 2007
3.940
3.978
3.859
3.968
35,379,968
+0.03(+0.66%)
Jan 23, 2007
3.821
3.953
3.810
3.942
43,833,548
+0.15(+4.04%)
Jan 22, 2007
3.850
3.850
3.768
3.789
42,507,032
-0.01(-0.22%)
Jan 19, 2007
3.691
3.806
3.656
3.797
39,827,844
+0.15(+4.03%)
Jan 18, 2007
3.736
3.758
3.627
3.650
42,266,640
-0.06(-1.56%)
Jan 17, 2007
3.692
3.725
3.677
3.708
35,966,624
+0.01(+0.14%)
Jan 16, 2007
3.705
3.749
3.677
3.703
35,804,704
-0.09(-2.29%)
Jan 12, 2007
3.767
3.804
3.741
3.789
35,274,096
+0.04(+1.17%)
Jan 11, 2007
3.763
3.868
3.725
3.746
51,546,020
+0.01(+0.18%)
Jan 10, 2007
3.695
3.755
3.655
3.739
43,078,740
-0.01(-0.37%)
Jan 09, 2007
3.766
3.801
3.693
3.753
42,345,108
-0.10(-2.62%)
Jan 08, 2007
3.878
3.894
3.793
3.854
35,459,684
+0.02(+0.63%)
Jan 05, 2007
3.913
3.921
3.763
3.830
39,516,456
-0.06(-1.51%)
Jan 04, 2007
3.978
3.989
3.870
3.889
47,063,268
-0.11(-2.80%)
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
.