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 (%)
Apr 30, 2007
3.961
3.999
3.895
3.901
28,655,792
-0.05(-1.14%)
Apr 27, 2007
3.933
3.970
3.911
3.946
29,525,708
-0.05(-1.17%)
Apr 26, 2007
4.054
4.057
3.985
3.992
25,722,824
-0.08(-1.91%)
Apr 25, 2007
3.991
4.090
3.966
4.070
28,891,532
+0.12(+2.94%)
Apr 24, 2007
3.947
3.966
3.911
3.954
20,044,452
-0.01(-0.33%)
Apr 23, 2007
3.985
4.010
3.957
3.967
21,414,176
-0.04(-1.09%)
Apr 20, 2007
4.044
4.049
3.959
4.010
29,702,732
+0.04(+1.08%)
Apr 19, 2007
3.948
3.981
3.923
3.968
28,104,130
-0.07(-1.68%)
Apr 18, 2007
4.016
4.067
4.009
4.035
41,556,508
-0.02(-0.43%)
Apr 17, 2007
4.136
4.147
4.038
4.053
34,061,468
-0.09(-2.23%)
Apr 16, 2007
4.111
4.150
4.097
4.145
26,850,438
+0.06(+1.58%)
Apr 13, 2007
4.034
4.104
4.017
4.081
37,123,780
+0.06(+1.40%)
Apr 12, 2007
3.933
4.036
3.923
4.025
39,314,684
+0.09(+2.22%)
Apr 11, 2007
4.007
4.015
3.923
3.937
33,856,376
-0.06(-1.56%)
Apr 10, 2007
3.926
4.000
3.923
4.000
29,017,584
+0.05(+1.15%)
Apr 09, 2007
3.966
4.017
3.949
3.954
44,545,012
+0.02(+0.46%)
Apr 05, 2007
3.892
3.960
3.870
3.936
38,086,596
+0.03(+0.84%)
Apr 04, 2007
3.804
3.922
3.803
3.903
36,204,296
+0.06(+1.43%)
Apr 03, 2007
3.855
3.876
3.822
3.848
33,643,152
-0.04(-0.96%)
Apr 02, 2007
3.853
3.890
3.839
3.886
33,476,210
+0.05(+1.34%)
Mar 30, 2007
3.915
3.915
3.805
3.834
55,812,300
-0.07(-1.79%)
Mar 29, 2007
3.703
3.928
3.697
3.904
121,563,368
+0.27(+7.33%)
Mar 28, 2007
3.672
3.681
3.622
3.637
30,107,604
-0.02(-0.62%)
Mar 27, 2007
3.668
3.687
3.629
3.660
27,010,150
-0.03(-0.80%)
Mar 26, 2007
3.686
3.701
3.625
3.690
36,728,096
+0.03(+0.75%)
Mar 23, 2007
3.647
3.699
3.638
3.662
32,511,358
+0.02(+0.51%)
Mar 22, 2007
0.0081
3.679
3.620
3.644
50,212,280
+0.05(+1.34%)
Mar 21, 2007
3.480
3.605
3.469
3.596
52,954,948
+0.16(+4.75%)
Mar 20, 2007
3.391
3.460
3.387
3.433
34,810,200
+0.05(+1.42%)
Mar 19, 2007
3.373
3.409
3.357
3.385
25,782,854
+0.06(+1.93%)
Mar 16, 2007
3.406
3.419
3.317
3.321
34,140,624
-0.05(-1.58%)
Mar 15, 2007
3.380
3.411
3.359
3.374
26,600,204
-0.02(-0.68%)
Mar 14, 2007
3.355
3.404
3.288
3.397
40,932,776
+0.04(+1.10%)
Mar 13, 2007
3.459
3.466
3.353
3.360
38,318,988
-0.10(-2.85%)
Mar 12, 2007
3.450
3.474
3.430
3.459
22,960,250
-0.02(-0.56%)
Mar 09, 2007
3.503
3.504
3.441
3.478
25,013,100
+0.04(+1.09%)
Mar 08, 2007
3.437
3.484
3.415
3.441
38,152,892
+0.06(+1.91%)
Mar 07, 2007
3.367
3.446
3.360
3.377
30,752,514
-0.01(-0.21%)
Mar 06, 2007
3.338
3.405
3.334
3.383
44,827,248
+0.13(+3.89%)
Mar 05, 2007
3.242
3.287
3.189
3.257
60,603,176
-0.08(-2.26%)
Mar 02, 2007
3.407
3.433
3.314
3.332
66,229,696
-0.10(-3.03%)
Mar 01, 2007
3.345
3.454
3.312
3.436
65,294,960
-0.05(-1.53%)
Feb 28, 2007
3.507
3.533
3.451
3.489
55,708,516
+0.03(+0.98%)
Feb 27, 2007
3.572
3.603
3.429
3.456
77,103,824
-0.27(-7.26%)
Feb 26, 2007
3.734
3.743
3.700
3.726
26,098,580
+0.04(+1.14%)
Feb 23, 2007
3.718
3.727
3.678
3.684
29,068,190
-0.00(-0.04%)
Feb 22, 2007
3.695
3.707
3.648
3.686
43,538,052
+0.06(+1.71%)
Feb 21, 2007
3.580
3.643
3.555
3.624
31,990,452
+0.02(+0.61%)
Feb 20, 2007
3.583
3.618
3.549
3.602
24,327,952
-0.02(-0.62%)
Feb 16, 2007
3.597
3.635
3.588
3.624
25,590,544
+0.02(+0.53%)
Feb 15, 2007
3.666
3.671
3.601
3.605
38,437,072
-0.03(-0.87%)
Feb 14, 2007
3.730
3.748
3.626
3.636
64,695,068
-0.07(-1.94%)
Feb 13, 2007
3.629
3.708
3.622
3.708
36,330,476
+0.07(+1.93%)
Feb 12, 2007
3.622
3.657
3.595
3.638
32,798,134
-0.04(-0.98%)
Feb 09, 2007
3.711
3.730
3.654
3.674
25,922,738
-0.05(-1.27%)
Feb 08, 2007
3.676
3.745
3.656
3.721
32,695,064
+0.01(+0.38%)
Feb 07, 2007
3.738
3.776
3.661
3.707
43,386,232
-0.09(-2.42%)
Feb 06, 2007
3.864
3.868
3.761
3.799
27,216,474
-0.03(-0.79%)
Feb 05, 2007
3.854
3.874
3.813
3.830
19,273,686
-0.00(-0.07%)
Feb 02, 2007
3.820
3.845
3.768
3.832
26,408,050
+0.01(+0.16%)
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
.