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
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2006
3.538
3.657
3.525
3.638
25,383,020
+0.08(+2.16%)
Jan 30, 2006
3.448
3.563
3.447
3.561
26,493,350
+0.09(+2.72%)
Jan 27, 2006
3.538
3.570
3.439
3.467
26,651,782
-0.01(-0.42%)
Jan 26, 2006
3.411
3.489
3.380
3.482
33,311,156
+0.14(+4.04%)
Jan 25, 2006
3.456
3.486
3.312
3.347
33,826,712
-0.13(-3.60%)
Jan 24, 2006
3.469
3.494
3.437
3.472
35,133,136
+0.06(+1.74%)
Jan 23, 2006
3.338
3.417
3.304
3.412
25,242,768
+0.10(+3.12%)
Jan 20, 2006
3.307
3.335
3.283
3.309
30,446,378
+0.05(+1.42%)
Jan 19, 2006
3.196
3.276
3.196
3.263
30,060,686
+0.09(+2.93%)
Jan 18, 2006
3.161
3.187
3.128
3.170
26,553,086
-0.02(-0.77%)
Jan 17, 2006
3.296
3.329
3.179
3.195
28,975,032
-0.03(-0.88%)
Jan 13, 2006
3.196
3.226
3.188
3.223
25,120,698
-0.01(-0.15%)
Jan 12, 2006
3.261
3.294
3.198
3.228
50,345,284
+0.05(+1.70%)
Jan 11, 2006
3.128
3.195
3.113
3.175
30,837,266
+0.09(+3.06%)
Jan 10, 2006
3.042
3.094
3.033
3.080
22,494,868
-0.02(-0.71%)
Jan 09, 2006
3.061
3.111
3.046
3.102
28,660,762
+0.09(+2.90%)
Jan 06, 2006
2.957
3.047
2.948
3.015
29,451,628
+0.09(+3.07%)
Jan 05, 2006
2.927
2.950
2.890
2.925
21,513,104
-0.00(-0.14%)
Jan 04, 2006
2.885
2.942
2.870
2.929
22,536,424
+0.05(+1.82%)
Jan 03, 2006
2.799
2.879
2.798
2.877
30,730,778
+0.13(+4.84%)
Dec 30, 2005
2.728
2.753
2.679
2.744
11,068,223
+0.02(+0.64%)
Dec 29, 2005
2.695
2.745
2.686
2.727
16,147,165
+0.07(+2.58%)
Dec 28, 2005
2.676
2.687
2.654
2.658
20,049,548
+0.01(+0.39%)
Dec 27, 2005
2.672
2.672
2.620
2.648
13,210,962
-0.05(-1.97%)
Dec 23, 2005
2.687
2.705
2.652
2.701
11,747,406
+0.01(+0.53%)
Dec 22, 2005
2.732
2.732
2.680
2.687
13,336,929
-0.03(-1.05%)
Dec 21, 2005
2.670
2.726
2.669
2.715
21,909,186
+0.09(+3.27%)
Dec 20, 2005
2.595
2.637
2.595
2.629
17,066,594
+0.04(+1.68%)
Dec 19, 2005
2.611
2.649
2.569
2.586
21,349,476
-0.08(-2.89%)
Dec 16, 2005
2.677
2.701
2.652
2.663
16,326,376
-0.04(-1.57%)
Dec 15, 2005
2.734
2.734
2.665
2.705
19,331,406
-0.05(-1.83%)
Dec 14, 2005
2.766
2.766
2.722
2.756
14,332,979
+0.02(+0.56%)
Dec 13, 2005
2.716
2.769
2.709
2.740
14,307,006
+0.00(+0.00%)
Dec 12, 2005
2.772
2.781
2.709
2.740
17,505,532
+0.00(+0.06%)
Dec 09, 2005
2.737
2.747
2.714
2.739
15,809,521
-0.02(-0.79%)
Dec 08, 2005
2.751
2.804
2.734
2.761
17,554,880
-0.00(-0.11%)
Dec 07, 2005
2.836
2.847
2.756
2.764
18,457,428
-0.06(-2.21%)
Dec 06, 2005
2.789
2.836
2.748
2.826
24,902,528
+0.05(+1.78%)
Dec 05, 2005
2.782
2.813
2.758
2.777
25,740,144
+0.00(+0.17%)
Dec 02, 2005
2.736
2.789
2.720
2.772
36,894,076
+0.07(+2.62%)
Dec 01, 2005
2.637
2.707
2.631
2.701
21,463,756
+0.10(+3.79%)
Nov 30, 2005
2.565
2.617
2.560
2.603
20,314,468
+0.01(+0.54%)
Nov 29, 2005
2.555
2.607
2.550
2.589
27,320,576
+0.07(+2.64%)
Nov 28, 2005
2.618
2.627
2.516
2.522
34,329,284
-0.08(-3.19%)
Nov 25, 2005
2.599
2.617
2.589
2.605
6,765,862
-0.00(-0.18%)
Nov 23, 2005
2.591
2.622
2.563
2.610
17,606,824
+0.02(+0.86%)
Nov 22, 2005
2.502
2.600
2.466
2.588
24,598,648
+0.07(+2.74%)
Nov 21, 2005
2.503
2.528
2.489
2.519
17,563,970
+0.02(+0.71%)
Nov 18, 2005
2.520
2.520
2.469
2.501
16,536,754
-0.01(-0.46%)
Nov 17, 2005
2.512
2.548
2.495
2.513
22,352,018
+0.04(+1.52%)
Nov 16, 2005
2.406
2.481
2.393
2.475
14,839,444
+0.08(+3.24%)
Nov 15, 2005
2.380
2.464
2.380
2.397
16,799,076
+0.01(+0.32%)
Nov 14, 2005
2.368
2.425
2.362
2.389
13,277,192
-0.01(-0.56%)
Nov 11, 2005
2.429
2.421
2.357
2.403
32,499,512
-0.04(-1.55%)
Nov 10, 2005
2.505
2.505
2.411
2.441
42,526,236
-0.08(-3.34%)
Nov 09, 2005
2.545
2.557
2.480
2.525
25,542,752
+0.01(+0.35%)
Nov 08, 2005
2.456
2.537
2.422
2.516
25,790,790
+0.06(+2.43%)
Nov 07, 2005
2.523
2.532
2.446
2.456
27,294,604
-0.05(-1.85%)
Nov 04, 2005
2.577
2.593
2.465
2.503
34,042,284
-0.08(-2.98%)
Nov 03, 2005
2.535
2.601
2.524
2.580
31,252,828
+0.10(+3.86%)
Nov 02, 2005
2.472
2.490
2.455
2.484
30,061,984
+0.01(+0.48%)
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
.