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
)
13.50
-0.09 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2007
3.403
3.428
3.348
3.386
57,407,584
+0.03(+0.98%)
Feb 27, 2007
3.466
3.496
3.328
3.353
79,455,432
-0.26(-7.26%)
Feb 26, 2007
3.624
3.633
3.590
3.616
26,894,566
+0.04(+1.14%)
Feb 23, 2007
3.608
3.617
3.569
3.575
29,954,748
-0.00(-0.04%)
Feb 22, 2007
3.586
3.597
3.540
3.576
44,865,928
+0.06(+1.71%)
Feb 21, 2007
3.474
3.535
3.450
3.516
32,966,134
+0.02(+0.61%)
Feb 20, 2007
3.477
3.511
3.444
3.495
25,069,934
-0.02(-0.62%)
Feb 16, 2007
3.490
3.527
3.482
3.517
26,371,036
+0.02(+0.53%)
Feb 15, 2007
3.557
3.562
3.494
3.498
39,609,372
-0.03(-0.87%)
Feb 14, 2007
3.619
3.637
3.519
3.529
66,668,216
-0.07(-1.94%)
Feb 13, 2007
3.522
3.599
3.514
3.599
37,438,528
+0.07(+1.93%)
Feb 12, 2007
3.515
3.548
3.489
3.530
33,798,452
-0.03(-0.98%)
Feb 09, 2007
3.601
3.620
3.546
3.565
26,713,360
-0.05(-1.27%)
Feb 08, 2007
3.567
3.634
3.547
3.611
33,692,236
+0.01(+0.38%)
Feb 07, 2007
3.627
3.664
3.553
3.597
44,709,476
-0.09(-2.42%)
Feb 06, 2007
3.750
3.754
3.650
3.687
28,046,554
-0.03(-0.79%)
Feb 05, 2007
3.740
3.759
3.700
3.716
19,861,518
-0.00(-0.07%)
Feb 02, 2007
3.707
3.732
3.657
3.719
27,213,476
+0.01(+0.16%)
Feb 01, 2007
3.703
3.729
3.675
3.713
28,503,880
+0.04(+1.04%)
Jan 31, 2007
3.616
3.679
3.580
3.675
30,682,188
+0.05(+1.45%)
Jan 30, 2007
3.559
3.639
3.541
3.622
27,803,184
+0.08(+2.25%)
Jan 29, 2007
3.591
3.627
3.540
3.543
31,647,650
-0.10(-2.69%)
Jan 26, 2007
3.648
3.649
3.598
3.641
29,314,226
+0.03(+0.81%)
Jan 25, 2007
3.737
3.737
3.597
3.612
31,959,220
-0.08(-2.28%)
Jan 24, 2007
3.670
3.705
3.594
3.696
37,983,332
+0.02(+0.66%)
Jan 23, 2007
3.559
3.682
3.548
3.671
47,058,948
+0.14(+4.04%)
Jan 22, 2007
3.586
3.587
3.510
3.529
45,634,824
-0.01(-0.22%)
Jan 19, 2007
3.438
3.545
3.405
3.537
42,758,492
+0.14(+4.02%)
Jan 18, 2007
3.480
3.500
3.379
3.400
45,376,744
-0.05(-1.56%)
Jan 17, 2007
3.439
3.470
3.425
3.454
38,613,156
+0.00(+0.14%)
Jan 16, 2007
3.451
3.492
3.425
3.449
38,439,320
-0.08(-2.29%)
Jan 12, 2007
3.509
3.543
3.485
3.530
37,869,668
+0.04(+1.17%)
Jan 11, 2007
3.505
3.603
3.470
3.489
55,338,924
+0.01(+0.18%)
Jan 10, 2007
3.442
3.497
3.405
3.483
46,248,600
-0.01(-0.37%)
Jan 09, 2007
3.508
3.540
3.440
3.496
45,460,988
-0.09(-2.62%)
Jan 08, 2007
3.612
3.627
3.533
3.590
38,068,912
+0.02(+0.63%)
Jan 05, 2007
3.645
3.652
3.505
3.568
42,424,192
-0.05(-1.51%)
Jan 04, 2007
3.705
3.716
3.605
3.622
50,526,320
-0.10(-2.80%)
Jan 03, 2007
3.870
3.882
3.698
3.726
60,472,460
-0.12(-3.23%)
Dec 29, 2006
3.804
3.851
3.755
3.851
23,151,044
+0.05(+1.23%)
Dec 28, 2006
3.801
3.812
3.756
3.804
13,862,813
+0.00(+0.07%)
Dec 27, 2006
3.720
3.807
3.705
3.802
24,977,668
+0.09(+2.43%)
Dec 26, 2006
3.698
3.720
3.673
3.711
12,843,862
+0.04(+1.15%)
Dec 22, 2006
3.691
3.692
3.646
3.669
13,112,640
-0.00(-0.09%)
Dec 21, 2006
3.668
3.678
3.622
3.673
18,633,964
-0.00(-0.08%)
Dec 20, 2006
3.664
3.699
3.629
3.676
26,269,408
+0.04(+1.09%)
Dec 19, 2006
3.563
3.640
3.525
3.636
36,321,184
+0.04(+1.21%)
Dec 18, 2006
3.702
3.710
3.592
3.593
39,205,536
-0.06(-1.60%)
Dec 15, 2006
3.696
3.696
3.633
3.651
16,244,376
+0.01(+0.23%)
Dec 14, 2006
3.651
3.668
3.624
3.643
27,121,208
+0.03(+0.86%)
Dec 13, 2006
3.613
3.628
3.576
3.612
27,174,696
-0.01(-0.20%)
Dec 12, 2006
3.682
3.683
3.604
3.619
28,034,520
-0.05(-1.44%)
Dec 11, 2006
3.665
3.694
3.652
3.671
17,240,594
-0.00(-0.03%)
Dec 08, 2006
3.672
3.717
3.654
3.673
27,146,616
+0.03(+0.90%)
Dec 07, 2006
3.644
3.664
3.613
3.640
24,510,982
+0.04(+1.10%)
Dec 06, 2006
3.627
3.673
3.597
3.600
25,698,422
-0.03(-0.96%)
Dec 05, 2006
3.610
3.655
3.590
3.635
34,422,352
+0.06(+1.71%)
Dec 04, 2006
3.481
3.574
3.479
3.574
24,976,330
+0.06(+1.79%)
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
.