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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 29, 2006
3.917
3.965
3.866
3.965
22,483,180
+0.05(+1.23%)
Dec 28, 2006
3.914
3.925
3.867
3.917
13,462,897
+0.00(+0.07%)
Dec 27, 2006
3.831
3.920
3.816
3.915
24,257,108
+0.09(+2.43%)
Dec 26, 2006
3.808
3.831
3.782
3.822
12,473,341
+0.04(+1.15%)
Dec 22, 2006
3.801
3.802
3.754
3.778
12,734,365
-0.00(-0.09%)
Dec 21, 2006
3.777
3.787
3.729
3.782
18,096,408
-0.00(-0.08%)
Dec 20, 2006
3.773
3.809
3.737
3.785
25,511,586
+0.04(+1.09%)
Dec 19, 2006
3.669
3.748
3.630
3.744
35,273,388
+0.04(+1.21%)
Dec 18, 2006
3.812
3.821
3.699
3.699
38,074,532
-0.06(-1.60%)
Dec 15, 2006
3.806
3.806
3.741
3.759
15,775,756
+0.01(+0.23%)
Dec 14, 2006
3.760
3.777
3.731
3.751
26,338,812
+0.03(+0.86%)
Dec 13, 2006
3.720
3.736
3.682
3.719
26,390,758
-0.01(-0.20%)
Dec 12, 2006
3.792
3.792
3.711
3.726
27,225,776
-0.05(-1.44%)
Dec 11, 2006
3.774
3.804
3.760
3.781
16,743,236
-0.00(-0.03%)
Dec 08, 2006
3.781
3.827
3.763
3.782
26,363,486
+0.03(+0.90%)
Dec 07, 2006
3.752
3.772
3.720
3.748
23,803,886
+0.04(+1.10%)
Dec 06, 2006
3.735
3.782
3.704
3.707
24,957,070
-0.04(-0.96%)
Dec 05, 2006
3.717
3.763
3.696
3.743
33,429,332
+0.06(+1.71%)
Dec 04, 2006
3.585
3.680
3.582
3.680
24,255,810
+0.06(+1.79%)
Dec 01, 2006
3.553
3.619
3.539
3.615
28,515,316
-0.01(-0.27%)
Nov 30, 2006
3.600
3.653
3.596
3.625
29,158,138
+0.01(+0.22%)
Nov 29, 2006
3.515
3.625
3.514
3.617
46,687,044
+0.13(+3.68%)
Nov 28, 2006
3.434
3.498
3.428
3.489
25,259,650
+0.06(+1.72%)
Nov 27, 2006
3.496
3.506
3.400
3.430
25,579,114
-0.05(-1.57%)
Nov 24, 2006
3.482
3.518
3.474
3.484
8,430,706
-0.03(-0.75%)
Nov 22, 2006
3.508
3.534
3.446
3.511
21,309,218
-0.00(-0.01%)
Nov 21, 2006
3.437
3.518
3.429
3.511
26,082,982
+0.09(+2.73%)
Nov 20, 2006
3.428
3.440
3.392
3.418
16,501,691
-0.02(-0.59%)
Nov 17, 2006
3.387
3.444
3.358
3.438
35,283,776
+0.00(+0.07%)
Nov 16, 2006
3.539
3.541
3.426
3.436
33,442,318
-0.09(-2.46%)
Nov 15, 2006
3.500
3.556
3.474
3.523
26,738,790
+0.02(+0.67%)
Nov 14, 2006
3.512
3.520
3.465
3.499
27,069,940
+0.06(+1.61%)
Nov 13, 2006
3.500
3.504
3.433
3.444
40,658,804
-0.13(-3.70%)
Nov 10, 2006
3.577
3.601
3.536
3.576
25,380,424
+0.02(+0.66%)
Nov 09, 2006
3.579
3.616
3.519
3.553
29,038,664
+0.01(+0.34%)
Nov 08, 2006
3.409
3.557
3.409
3.541
30,776,230
+0.07(+2.05%)
Nov 07, 2006
3.494
3.503
3.446
3.469
26,781,646
-0.01(-0.27%)
Nov 06, 2006
3.447
3.509
3.421
3.479
29,252,938
+0.05(+1.59%)
Nov 03, 2006
3.392
3.445
3.370
3.424
25,823,256
+0.08(+2.25%)
Nov 02, 2006
3.360
3.373
3.300
3.349
19,315,822
-0.01(-0.31%)
Nov 01, 2006
3.379
3.411
3.341
3.359
31,577,486
-0.06(-1.70%)
Oct 31, 2006
3.379
3.432
3.338
3.417
30,255,480
+0.06(+1.88%)
Oct 30, 2006
3.400
3.405
3.338
3.354
22,918,222
-0.07(-2.12%)
Oct 27, 2006
3.432
3.495
3.421
3.427
21,110,528
-0.03(-0.96%)
Oct 26, 2006
3.490
3.519
3.430
3.460
33,460,498
-0.01(-0.27%)
Oct 25, 2006
3.377
3.479
3.350
3.469
57,083,876
+0.12(+3.62%)
Oct 24, 2006
3.273
3.359
3.267
3.348
39,674,444
+0.08(+2.45%)
Oct 23, 2006
3.227
3.285
3.205
3.268
37,475,864
-0.03(-0.86%)
Oct 20, 2006
3.311
3.327
3.263
3.297
20,931,318
-0.03(-0.88%)
Oct 19, 2006
3.232
3.335
3.232
3.326
28,672,450
+0.06(+1.89%)
Oct 18, 2006
3.330
3.334
3.253
3.264
32,606,000
-0.02(-0.46%)
Oct 17, 2006
3.329
3.338
3.267
3.279
31,899,546
-0.08(-2.45%)
Oct 16, 2006
3.292
3.377
3.292
3.362
32,568,340
+0.05(+1.50%)
Oct 13, 2006
3.272
3.327
3.266
3.312
43,578,124
+0.05(+1.64%)
Oct 12, 2006
3.205
3.268
3.200
3.258
32,393,026
+0.07(+2.21%)
Oct 11, 2006
3.176
3.203
3.146
3.188
31,619,042
-0.00(-0.06%)
Oct 10, 2006
3.173
3.218
3.166
3.190
28,543,886
+0.03(+0.97%)
Oct 09, 2006
3.165
3.239
3.150
3.159
41,196,436
+0.02(+0.69%)
Oct 06, 2006
3.099
3.139
3.068
3.138
38,055,052
+0.01(+0.30%)
Oct 05, 2006
3.173
3.188
3.082
3.128
50,843,960
+0.02(+0.54%)
Oct 04, 2006
3.031
3.113
2.974
3.111
73,388,176
+0.09(+2.93%)
Oct 03, 2006
3.144
3.153
3.004
3.023
61,660,248
-0.17(-5.19%)
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
.