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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
3.981
3.981
3.870
3.900
54,877,904
-0.07(-1.79%)
Mar 29, 2007
3.766
3.994
3.760
3.971
119,528,176
+0.27(+7.33%)
Mar 28, 2007
3.734
3.744
3.684
3.699
29,603,550
-0.02(-0.62%)
Mar 27, 2007
3.731
3.750
3.690
3.722
26,557,952
-0.03(-0.80%)
Mar 26, 2007
3.749
3.764
3.687
3.753
36,113,200
+0.03(+0.75%)
Mar 23, 2007
3.709
3.762
3.700
3.725
31,967,060
+0.02(+0.51%)
Mar 22, 2007
0.0082
3.742
3.682
3.706
49,371,636
+0.05(+1.34%)
Mar 21, 2007
3.539
3.667
3.528
3.657
52,068,388
+0.17(+4.75%)
Mar 20, 2007
3.449
3.519
3.445
3.491
34,227,416
+0.05(+1.42%)
Mar 19, 2007
3.430
3.467
3.414
3.442
25,351,202
+0.07(+1.93%)
Mar 16, 2007
3.464
3.477
3.373
3.377
33,569,048
-0.05(-1.58%)
Mar 15, 2007
3.437
3.469
3.416
3.431
26,154,868
-0.02(-0.68%)
Mar 14, 2007
3.412
3.462
3.344
3.455
40,247,488
+0.04(+1.10%)
Mar 13, 2007
3.518
3.525
3.410
3.417
37,677,460
-0.10(-2.85%)
Mar 12, 2007
3.508
3.533
3.489
3.518
22,575,854
-0.02(-0.57%)
Mar 09, 2007
3.563
3.564
3.499
3.537
24,594,336
+0.04(+1.09%)
Mar 08, 2007
3.495
3.543
3.473
3.499
37,514,144
+0.07(+1.91%)
Mar 07, 2007
3.425
3.505
3.417
3.434
30,237,660
-0.01(-0.21%)
Mar 06, 2007
3.395
3.463
3.391
3.441
44,076,760
+0.13(+3.89%)
Mar 05, 2007
3.298
3.343
3.243
3.312
59,588,568
-0.08(-2.26%)
Mar 02, 2007
3.465
3.492
3.371
3.389
65,120,888
-0.11(-3.03%)
Mar 01, 2007
3.402
3.513
3.368
3.494
64,201,804
-0.05(-1.53%)
Feb 28, 2007
3.567
3.593
3.509
3.549
54,775,856
+0.03(+0.98%)
Feb 27, 2007
3.632
3.664
3.488
3.514
75,812,968
-0.28(-7.26%)
Feb 26, 2007
3.798
3.807
3.763
3.789
25,661,642
+0.04(+1.14%)
Feb 23, 2007
3.782
3.791
3.741
3.747
28,581,536
-0.00(-0.04%)
Feb 22, 2007
3.758
3.770
3.710
3.748
42,809,148
+0.06(+1.71%)
Feb 21, 2007
3.641
3.705
3.615
3.685
31,454,874
+0.02(+0.61%)
Feb 20, 2007
3.644
3.680
3.609
3.663
23,920,658
-0.02(-0.62%)
Feb 16, 2007
3.658
3.697
3.649
3.686
25,162,112
+0.02(+0.53%)
Feb 15, 2007
3.728
3.733
3.662
3.666
37,793,568
-0.03(-0.87%)
Feb 14, 2007
3.793
3.812
3.688
3.698
63,611,956
-0.07(-1.94%)
Feb 13, 2007
3.691
3.771
3.683
3.771
35,722,240
+0.07(+1.93%)
Feb 12, 2007
3.684
3.719
3.657
3.700
32,249,034
-0.04(-0.98%)
Feb 09, 2007
3.774
3.794
3.716
3.737
25,488,744
-0.05(-1.27%)
Feb 08, 2007
3.739
3.809
3.718
3.785
32,147,690
+0.01(+0.38%)
Feb 07, 2007
3.801
3.840
3.724
3.770
42,659,868
-0.09(-2.42%)
Feb 06, 2007
3.930
3.934
3.825
3.864
26,760,822
-0.03(-0.79%)
Feb 05, 2007
3.920
3.940
3.878
3.895
18,951,010
-0.00(-0.07%)
Feb 02, 2007
3.885
3.911
3.833
3.898
25,965,932
+0.01(+0.16%)
Feb 01, 2007
3.881
3.909
3.851
3.891
27,197,180
+0.04(+1.04%)
Jan 31, 2007
3.790
3.856
3.752
3.851
29,275,628
+0.05(+1.45%)
Jan 30, 2007
3.730
3.813
3.711
3.797
26,528,606
+0.08(+2.25%)
Jan 29, 2007
3.764
3.801
3.710
3.713
30,196,832
-0.10(-2.69%)
Jan 26, 2007
3.823
3.825
3.771
3.816
27,970,378
+0.03(+0.81%)
Jan 25, 2007
3.917
3.917
3.770
3.785
30,494,118
-0.09(-2.28%)
Jan 24, 2007
3.846
3.884
3.767
3.873
36,242,068
+0.03(+0.66%)
Jan 23, 2007
3.730
3.859
3.719
3.848
44,901,632
+0.15(+4.04%)
Jan 22, 2007
3.758
3.759
3.678
3.699
43,542,792
-0.01(-0.22%)
Jan 19, 2007
3.603
3.715
3.569
3.707
40,798,324
+0.14(+4.03%)
Jan 18, 2007
3.648
3.668
3.541
3.563
43,296,544
-0.06(-1.56%)
Jan 17, 2007
3.604
3.637
3.590
3.620
36,843,020
+0.01(+0.14%)
Jan 16, 2007
3.617
3.659
3.590
3.615
36,677,152
-0.08(-2.29%)
Jan 12, 2007
3.677
3.713
3.652
3.699
36,133,616
+0.04(+1.17%)
Jan 11, 2007
3.674
3.776
3.636
3.657
52,802,032
+0.01(+0.18%)
Jan 10, 2007
3.607
3.665
3.568
3.650
44,128,432
-0.01(-0.37%)
Jan 09, 2007
3.677
3.710
3.605
3.664
43,376,924
-0.10(-2.62%)
Jan 08, 2007
3.786
3.801
3.703
3.762
36,323,724
+0.02(+0.63%)
Jan 05, 2007
3.820
3.827
3.674
3.739
40,479,348
-0.06(-1.51%)
Jan 04, 2007
3.884
3.894
3.778
3.796
48,210,052
-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
.