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 (%)
Feb 28, 2006
3.469
3.462
3.388
3.428
24,592,874
-0.04(-1.19%)
Feb 27, 2006
3.585
3.600
3.456
3.469
19,490,428
-0.12(-3.23%)
Feb 24, 2006
3.556
3.615
3.555
3.585
24,121,702
+0.07(+2.13%)
Feb 23, 2006
3.485
3.552
3.440
3.510
26,186,430
+0.04(+1.06%)
Feb 22, 2006
3.524
3.538
3.459
3.473
35,455,364
-0.05(-1.50%)
Feb 21, 2006
3.687
3.695
3.518
3.526
37,815,056
-0.05(-1.27%)
Feb 17, 2006
3.606
3.606
3.505
3.572
34,209,120
+0.05(+1.37%)
Feb 16, 2006
3.368
3.528
3.353
3.523
40,888,524
+0.21(+6.30%)
Feb 15, 2006
3.338
3.389
3.294
3.315
36,064,440
+0.02(+0.57%)
Feb 14, 2006
3.254
3.313
3.219
3.296
31,439,550
+0.04(+1.28%)
Feb 13, 2006
3.299
3.339
3.235
3.254
23,201,066
-0.04(-1.18%)
Feb 10, 2006
3.427
3.443
3.268
3.293
37,061,692
-0.07(-2.21%)
Feb 09, 2006
3.391
3.456
3.358
3.368
26,113,648
-0.01(-0.36%)
Feb 08, 2006
3.368
3.442
3.357
3.380
28,275,420
-0.03(-0.79%)
Feb 07, 2006
3.534
3.536
3.394
3.407
24,984,878
-0.18(-4.98%)
Feb 06, 2006
3.555
3.610
3.540
3.585
20,430,218
+0.11(+3.17%)
Feb 03, 2006
3.407
3.514
3.373
3.475
27,034,284
-0.01(-0.28%)
Feb 02, 2006
3.619
3.629
3.415
3.485
34,303,612
-0.10(-2.89%)
Feb 01, 2006
3.657
3.673
3.564
3.589
26,522,252
-0.11(-3.02%)
Jan 31, 2006
3.599
3.719
3.585
3.700
24,958,064
+0.08(+2.16%)
Jan 30, 2006
3.507
3.624
3.506
3.622
26,049,804
+0.10(+2.72%)
Jan 27, 2006
3.599
3.631
3.498
3.526
26,205,584
-0.01(-0.42%)
Jan 26, 2006
3.469
3.548
3.438
3.541
32,753,468
+0.14(+4.04%)
Jan 25, 2006
3.514
3.546
3.368
3.404
33,260,394
-0.13(-3.60%)
Jan 24, 2006
3.528
3.554
3.496
3.531
34,544,944
+0.06(+1.74%)
Jan 23, 2006
3.395
3.475
3.361
3.471
24,820,160
+0.10(+3.12%)
Jan 20, 2006
3.364
3.391
3.339
3.366
29,936,652
+0.05(+1.42%)
Jan 19, 2006
3.250
3.332
3.250
3.319
29,557,416
+0.09(+2.93%)
Jan 18, 2006
3.215
3.241
3.181
3.224
26,108,540
-0.03(-0.77%)
Jan 17, 2006
3.352
3.386
3.233
3.249
28,489,938
-0.03(-0.88%)
Jan 13, 2006
3.250
3.281
3.242
3.278
24,700,132
-0.01(-0.16%)
Jan 12, 2006
3.317
3.350
3.252
3.283
49,502,416
+0.05(+1.70%)
Jan 11, 2006
3.182
3.250
3.166
3.229
30,320,996
+0.10(+3.06%)
Jan 10, 2006
3.094
3.146
3.084
3.133
22,118,264
-0.02(-0.71%)
Jan 09, 2006
3.113
3.164
3.097
3.155
28,180,930
+0.09(+2.90%)
Jan 06, 2006
3.007
3.099
2.999
3.066
28,958,556
+0.09(+3.07%)
Jan 05, 2006
2.977
3.000
2.939
2.975
21,152,936
-0.00(-0.14%)
Jan 04, 2006
2.934
2.992
2.919
2.979
22,159,124
+0.05(+1.82%)
Jan 03, 2006
2.847
2.928
2.845
2.926
30,216,290
+0.14(+4.84%)
Dec 30, 2005
2.774
2.800
2.725
2.791
10,882,921
+0.02(+0.64%)
Dec 29, 2005
2.741
2.792
2.732
2.773
15,876,832
+0.07(+2.58%)
Dec 28, 2005
2.721
2.733
2.699
2.703
19,713,882
+0.01(+0.39%)
Dec 27, 2005
2.718
2.718
2.665
2.693
12,989,787
-0.05(-1.97%)
Dec 23, 2005
2.732
2.751
2.698
2.747
11,550,734
+0.01(+0.53%)
Dec 22, 2005
2.778
2.778
2.726
2.732
13,113,646
-0.03(-1.05%)
Dec 21, 2005
2.716
2.772
2.715
2.761
21,542,386
+0.09(+3.27%)
Dec 20, 2005
2.640
2.682
2.640
2.674
16,780,870
+0.04(+1.68%)
Dec 19, 2005
2.656
2.694
2.613
2.630
20,992,048
-0.08(-2.89%)
Dec 16, 2005
2.722
2.747
2.697
2.708
16,053,043
-0.04(-1.57%)
Dec 15, 2005
2.780
2.780
2.710
2.751
19,007,764
-0.05(-1.83%)
Dec 14, 2005
2.813
2.813
2.768
2.803
14,093,019
+0.02(+0.56%)
Dec 13, 2005
2.763
2.817
2.755
2.787
14,067,481
+0.00(+0.00%)
Dec 12, 2005
2.819
2.828
2.755
2.787
17,212,458
+0.00(+0.06%)
Dec 09, 2005
2.784
2.794
2.761
2.785
15,544,841
-0.02(-0.79%)
Dec 08, 2005
2.798
2.852
2.781
2.808
17,260,980
-0.00(-0.11%)
Dec 07, 2005
2.884
2.896
2.803
2.811
18,148,418
-0.06(-2.21%)
Dec 06, 2005
2.837
2.884
2.795
2.874
24,485,616
+0.05(+1.77%)
Dec 05, 2005
2.829
2.860
2.804
2.824
25,309,208
+0.00(+0.17%)
Dec 02, 2005
2.782
2.836
2.766
2.819
36,276,404
+0.07(+2.62%)
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
.