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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 31, 2004
1.606
1.606
1.592
1.597
4,887,555
-0.01(-0.60%)
Dec 30, 2004
1.621
1.624
1.602
1.607
9,484,896
-0.01(-0.87%)
Dec 29, 2004
1.602
1.629
1.595
1.621
11,191,305
+0.03(+1.94%)
Dec 28, 2004
1.586
1.590
1.580
1.590
5,816,738
+0.01(+0.51%)
Dec 27, 2004
1.572
1.592
1.571
1.582
12,669,778
-0.01(-0.40%)
Dec 23, 2004
1.566
1.589
1.562
1.588
15,682,774
+0.01(+0.69%)
Dec 22, 2004
1.566
1.578
1.552
1.577
22,234,390
+0.01(+0.33%)
Dec 21, 2004
1.564
1.580
1.555
1.572
10,064,079
+0.02(+1.32%)
Dec 20, 2004
1.531
1.560
1.528
1.552
20,518,016
+0.03(+2.14%)
Dec 17, 2004
1.523
1.531
1.511
1.519
10,737,923
+0.00(+0.11%)
Dec 16, 2004
1.515
1.528
1.503
1.517
13,019,779
-0.00(-0.05%)
Dec 15, 2004
1.479
1.519
1.469
1.518
23,260,726
+0.05(+3.22%)
Dec 14, 2004
1.473
1.477
1.461
1.471
12,678,497
-0.00(-0.03%)
Dec 13, 2004
1.451
1.471
1.451
1.471
11,162,657
+0.02(+1.69%)
Dec 10, 2004
1.425
1.464
1.425
1.447
16,432,598
+0.01(+1.01%)
Dec 09, 2004
1.464
1.464
1.423
1.432
27,926,572
-0.04(-2.83%)
Dec 08, 2004
1.466
1.477
1.453
1.474
21,859,478
+0.01(+0.60%)
Dec 07, 2004
1.515
1.519
1.465
1.465
13,794,514
-0.05(-3.23%)
Dec 06, 2004
1.529
1.535
1.514
1.514
9,474,931
+0.00(+0.16%)
Dec 03, 2004
1.523
1.524
1.503
1.512
8,603,043
+0.01(+0.59%)
Dec 02, 2004
1.556
1.556
1.493
1.503
13,732,236
-0.05(-3.18%)
Dec 01, 2004
1.535
1.582
1.533
1.552
33,937,616
+0.02(+1.34%)
Nov 30, 2004
1.483
1.536
1.483
1.532
32,457,898
+0.06(+4.06%)
Nov 29, 2004
1.481
1.482
1.466
1.472
27,551,660
-0.01(-0.89%)
Nov 26, 2004
1.489
1.497
1.482
1.485
15,935,621
+0.05(+3.50%)
Nov 24, 2004
1.443
1.449
1.429
1.435
9,570,839
+0.00(+0.00%)
Nov 23, 2004
1.450
1.452
1.435
1.435
14,702,523
-0.01(-1.00%)
Nov 22, 2004
1.444
1.459
1.441
1.450
12,734,547
+0.02(+1.18%)
Nov 19, 2004
1.447
1.447
1.419
1.433
12,511,593
-0.01(-0.58%)
Nov 18, 2004
1.449
1.452
1.427
1.441
11,597,356
-0.01(-0.55%)
Nov 17, 2004
1.453
1.464
1.445
1.449
14,236,685
+0.01(+0.92%)
Nov 16, 2004
1.467
1.468
1.431
1.436
12,699,671
-0.04(-2.72%)
Nov 15, 2004
1.515
1.516
1.470
1.476
6,854,285
-0.03(-2.21%)
Nov 12, 2004
1.481
1.514
1.480
1.509
17,709,290
+0.03(+2.15%)
Nov 11, 2004
1.473
1.481
1.466
1.478
6,973,858
+0.00(+0.30%)
Nov 10, 2004
1.461
1.475
1.453
1.473
20,019,794
+0.01(+0.96%)
Nov 09, 2004
1.455
1.464
1.442
1.459
12,563,906
-0.01(-0.57%)
Nov 08, 2004
1.484
1.484
1.452
1.468
8,365,142
-0.03(-1.77%)
Nov 05, 2004
1.477
1.494
1.471
1.494
16,582,064
+0.03(+2.22%)
Nov 04, 2004
1.453
1.477
1.453
1.462
19,174,062
+0.02(+1.45%)
Nov 03, 2004
1.458
1.458
1.417
1.441
13,353,587
+0.02(+1.35%)
Nov 02, 2004
1.427
1.447
1.417
1.421
8,211,939
-0.01(-0.56%)
Nov 01, 2004
1.431
1.436
1.425
1.429
10,498,777
+0.00(+0.28%)
Oct 29, 2004
1.421
1.441
1.406
1.425
14,828,324
+0.01(+0.77%)
Oct 28, 2004
1.425
1.431
1.412
1.415
10,067,815
-0.03(-2.00%)
Oct 27, 2004
1.449
1.458
1.433
1.444
17,860,002
+0.01(+0.67%)
Oct 26, 2004
1.433
1.434
1.401
1.434
10,681,873
+0.01(+0.76%)
Oct 25, 2004
1.428
1.431
1.415
1.423
8,178,309
-0.01(-0.67%)
Oct 22, 2004
1.475
1.475
1.428
1.433
6,292,540
-0.00(-0.31%)
Oct 21, 2004
1.407
1.443
1.407
1.437
18,650,930
+0.04(+3.02%)
Oct 20, 2004
1.399
1.404
1.371
1.395
20,181,716
-0.00(-0.20%)
Oct 19, 2004
1.436
1.441
1.398
1.398
16,788,826
-0.04(-2.66%)
Oct 18, 2004
1.421
1.440
1.418
1.436
13,642,556
+0.02(+1.27%)
Oct 15, 2004
1.389
1.420
1.387
1.418
10,287,033
+0.04(+2.58%)
Oct 14, 2004
1.357
1.398
1.357
1.382
27,026,036
-0.02(-1.71%)
Oct 13, 2004
1.451
1.457
1.379
1.406
27,068,386
-0.06(-3.92%)
Oct 12, 2004
1.501
1.503
1.456
1.464
9,978,135
-0.03(-2.25%)
Oct 11, 2004
1.517
1.521
1.478
1.497
8,574,396
-0.01(-0.61%)
Oct 08, 2004
1.521
1.533
1.502
1.507
12,612,483
-0.00(-0.21%)
Oct 07, 2004
1.505
1.511
1.502
1.510
17,853,776
+0.00(+0.11%)
Oct 06, 2004
1.515
1.519
1.501
1.508
16,853,594
+0.01(+0.91%)
Oct 05, 2004
1.487
1.499
1.483
1.495
15,199,499
+0.01(+0.41%)
Oct 04, 2004
1.489
1.493
1.475
1.488
14,709,996
+0.01(+0.98%)
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
.