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 (%)
Oct 31, 2003
0.9331
0.9331
0.9143
0.9209
13,929,049
-0.01(-1.14%)
Oct 30, 2003
0.9499
0.9499
0.9244
0.9315
7,230,551
-0.02(-1.65%)
Oct 29, 2003
0.9562
0.9656
0.9472
0.9472
10,725,253
-0.01(-0.90%)
Oct 28, 2003
0.9366
0.9562
0.9350
0.9558
19,361,850
+0.03(+3.57%)
Oct 27, 2003
0.9354
0.9385
0.9205
0.9229
11,748,529
-0.00(-0.46%)
Oct 24, 2003
0.9170
0.9405
0.9146
0.9272
14,116,607
+0.00(+0.25%)
Oct 23, 2003
0.9268
0.9288
0.9099
0.9248
9,653,493
-0.02(-1.67%)
Oct 22, 2003
0.9597
0.9597
0.9366
0.9405
12,815,185
-0.02(-2.04%)
Oct 21, 2003
0.9601
0.9656
0.9562
0.9601
15,278,956
+0.01(+0.70%)
Oct 20, 2003
0.9554
0.9554
0.9460
0.9534
8,465,626
-0.00(-0.29%)
Oct 17, 2003
0.9601
0.9668
0.9527
0.9562
17,275,746
-0.01(-0.61%)
Oct 16, 2003
0.9875
0.9871
0.9578
0.9621
16,067,465
-0.03(-2.58%)
Oct 15, 2003
0.9985
1.005
0.9770
0.9875
9,261,791
-0.01(-0.55%)
Oct 14, 2003
1.015
1.015
0.9930
0.9930
10,968,951
-0.02(-2.16%)
Oct 13, 2003
0.9934
1.017
0.9973
1.015
10,939,605
+0.02(+2.17%)
Oct 10, 2003
0.9934
0.9954
0.9868
0.9934
5,788,778
-0.00(-0.28%)
Oct 09, 2003
0.9918
1.011
0.9875
0.9962
14,863,012
+0.00(+0.43%)
Oct 08, 2003
0.9907
0.9907
0.9844
0.9918
8,341,863
+0.02(+1.93%)
Oct 07, 2003
0.9781
0.9797
0.9683
0.9730
6,646,186
-0.01(-0.52%)
Oct 06, 2003
0.9664
0.9817
0.9613
0.9781
11,392,551
+0.01(+1.01%)
Oct 03, 2003
0.9660
0.9762
0.9562
0.9683
19,858,178
+0.02(+1.69%)
Oct 02, 2003
0.9127
0.9550
0.9107
0.9523
30,011,826
+0.04(+4.70%)
Oct 01, 2003
0.9072
0.9119
0.9013
0.9096
20,806,174
+0.01(+1.22%)
Sep 30, 2003
0.8853
0.9013
0.8700
0.8986
13,601,142
+0.02(+1.73%)
Sep 29, 2003
0.8786
0.8833
0.8637
0.8833
11,470,381
+0.01(+0.85%)
Sep 26, 2003
0.8653
0.8758
0.8641
0.8758
17,460,754
+0.00(+0.54%)
Sep 25, 2003
0.8907
0.8907
0.8653
0.8711
17,264,264
-0.01(-0.94%)
Sep 24, 2003
0.8731
0.8872
0.8723
0.8794
22,426,574
+0.02(+2.05%)
Sep 23, 2003
0.8813
0.8849
0.8563
0.8617
19,523,890
-0.02(-2.22%)
Sep 22, 2003
0.8864
0.8888
0.8770
0.8813
11,737,046
-0.02(-2.17%)
Sep 19, 2003
0.9170
0.9170
0.8896
0.9009
11,831,462
-0.00(-0.48%)
Sep 18, 2003
0.9154
0.9201
0.8998
0.9052
21,908,556
+0.01(+0.65%)
Sep 17, 2003
0.9131
0.9154
0.8935
0.8994
12,769,252
-0.01(-1.08%)
Sep 16, 2003
0.9096
0.9162
0.9064
0.9092
9,094,647
+0.00(+0.22%)
Sep 15, 2003
0.9272
0.9323
0.9033
0.9072
17,980,046
-0.02(-1.95%)
Sep 12, 2003
0.9385
0.9417
0.9252
0.9252
8,969,609
-0.01(-1.21%)
Sep 11, 2003
0.9346
0.9436
0.9315
0.9366
16,539,550
+0.01(+0.89%)
Sep 10, 2003
0.9048
0.9366
0.8986
0.9284
11,404,034
+0.02(+1.72%)
Sep 09, 2003
0.9342
0.9342
0.9072
0.9127
8,732,290
-0.03(-3.04%)
Sep 08, 2003
0.9570
0.9695
0.9409
0.9413
11,469,106
-0.00(-0.25%)
Sep 05, 2003
0.9264
0.9566
0.9264
0.9436
20,861,038
+0.01(+1.43%)
Sep 04, 2003
0.9033
0.9323
0.9029
0.9303
22,913,968
+0.04(+4.44%)
Sep 03, 2003
0.8610
0.8931
0.8610
0.8907
23,934,692
+0.03(+3.55%)
Sep 02, 2003
0.8606
0.8625
0.8551
0.8602
17,371,440
-0.01(-0.68%)
Aug 29, 2003
0.8519
0.8704
0.8476
0.8661
13,807,839
+0.01(+0.91%)
Aug 28, 2003
0.8519
0.8641
0.8390
0.8582
14,595,072
+0.02(+1.96%)
Aug 27, 2003
0.8206
0.8457
0.8206
0.8418
11,439,760
+0.03(+3.27%)
Aug 26, 2003
0.8045
0.8229
0.8034
0.8151
9,964,814
+0.01(+0.78%)
Aug 25, 2003
0.8206
0.8210
0.8057
0.8088
5,561,667
-0.01(-1.43%)
Aug 22, 2003
0.8171
0.8210
0.8112
0.8206
7,794,500
+0.01(+1.16%)
Aug 21, 2003
0.8108
0.8190
0.8065
0.8112
11,037,850
+0.00(+0.10%)
Aug 20, 2003
0.8073
0.8222
0.7979
0.8104
12,325,238
-0.00(-0.43%)
Aug 19, 2003
0.8269
0.8280
0.8061
0.8139
11,786,806
-0.01(-1.33%)
Aug 18, 2003
0.8249
0.8398
0.8249
0.8249
13,863,978
+0.01(+1.10%)
Aug 15, 2003
0.8112
0.8253
0.8092
0.8159
7,922,091
-0.02(-2.44%)
Aug 14, 2003
0.8116
0.8367
0.8112
0.8363
12,543,417
+0.03(+3.59%)
Aug 13, 2003
0.8057
0.8131
0.7994
0.8073
5,705,845
+0.00(+0.24%)
Aug 12, 2003
0.8104
0.8163
0.7986
0.8053
4,973,476
-0.00(-0.39%)
Aug 11, 2003
0.8092
0.8151
0.8037
0.8084
5,978,888
-0.00(-0.19%)
Aug 08, 2003
0.7975
0.8120
0.7967
0.8100
9,634,355
+0.02(+2.84%)
Aug 07, 2003
0.7465
0.7916
0.7465
0.7877
13,247,716
+0.04(+5.46%)
Aug 06, 2003
0.7583
0.7622
0.7426
0.7469
6,019,717
-0.02(-2.31%)
Aug 05, 2003
0.7407
0.7646
0.7407
0.7646
12,787,115
+0.03(+4.05%)
Aug 04, 2003
0.7442
0.7442
0.7211
0.7348
16,016,429
-0.02(-2.19%)
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
.