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 (%)
Dec 31, 2004
1.568
1.568
1.554
1.559
5,006,649
-0.01(-0.60%)
Dec 30, 2004
1.582
1.586
1.564
1.568
9,716,013
-0.01(-0.87%)
Dec 29, 2004
1.564
1.590
1.557
1.582
11,464,002
+0.03(+1.94%)
Dec 28, 2004
1.548
1.552
1.542
1.552
5,958,474
+0.01(+0.51%)
Dec 27, 2004
1.534
1.555
1.533
1.544
12,978,501
-0.01(-0.40%)
Dec 23, 2004
1.528
1.551
1.524
1.550
16,064,914
+0.01(+0.69%)
Dec 22, 2004
1.528
1.540
1.515
1.540
22,776,172
+0.01(+0.33%)
Dec 21, 2004
1.526
1.542
1.518
1.535
10,309,308
+0.02(+1.32%)
Dec 20, 2004
1.495
1.523
1.491
1.515
21,017,974
+0.03(+2.14%)
Dec 17, 2004
1.487
1.494
1.475
1.483
10,999,573
+0.00(+0.11%)
Dec 16, 2004
1.479
1.491
1.468
1.481
13,337,030
-0.00(-0.05%)
Dec 15, 2004
1.444
1.483
1.434
1.482
23,827,516
+0.05(+3.22%)
Dec 14, 2004
1.438
1.442
1.426
1.436
12,987,432
-0.00(-0.03%)
Dec 13, 2004
1.417
1.436
1.417
1.436
11,434,656
+0.02(+1.69%)
Dec 10, 2004
1.391
1.429
1.391
1.412
16,833,008
+0.01(+1.01%)
Dec 09, 2004
1.429
1.429
1.390
1.398
28,607,054
-0.04(-2.83%)
Dec 08, 2004
1.431
1.442
1.419
1.439
22,392,124
+0.01(+0.60%)
Dec 07, 2004
1.479
1.482
1.430
1.430
14,130,642
-0.05(-3.23%)
Dec 06, 2004
1.493
1.499
1.478
1.478
9,705,806
+0.00(+0.16%)
Dec 03, 2004
1.487
1.488
1.468
1.476
8,812,672
+0.01(+0.59%)
Dec 02, 2004
1.519
1.519
1.457
1.467
14,066,847
-0.05(-3.18%)
Dec 01, 2004
1.499
1.544
1.496
1.515
34,764,572
+0.02(+1.34%)
Nov 30, 2004
1.448
1.499
1.448
1.495
33,248,796
+0.06(+4.06%)
Nov 29, 2004
1.446
1.446
1.431
1.437
28,223,008
-0.01(-0.89%)
Nov 26, 2004
1.454
1.462
1.447
1.450
16,323,922
+0.05(+3.50%)
Nov 24, 2004
1.409
1.414
1.395
1.401
9,804,050
+0.00(+0.00%)
Nov 23, 2004
1.415
1.418
1.401
1.401
15,060,777
-0.01(-1.00%)
Nov 22, 2004
1.410
1.424
1.407
1.415
13,044,848
+0.02(+1.18%)
Nov 19, 2004
1.413
1.413
1.385
1.399
12,816,461
-0.01(-0.58%)
Nov 18, 2004
1.415
1.417
1.394
1.407
11,879,947
-0.01(-0.55%)
Nov 17, 2004
1.419
1.430
1.411
1.415
14,583,588
+0.01(+0.92%)
Nov 16, 2004
1.432
1.433
1.397
1.402
13,009,122
-0.04(-2.72%)
Nov 15, 2004
1.479
1.480
1.435
1.441
7,021,302
-0.03(-2.21%)
Nov 12, 2004
1.446
1.478
1.445
1.473
18,140,810
+0.03(+2.15%)
Nov 11, 2004
1.438
1.446
1.431
1.443
7,143,789
+0.00(+0.30%)
Nov 10, 2004
1.426
1.440
1.419
1.438
20,507,614
+0.01(+0.96%)
Nov 09, 2004
1.420
1.429
1.408
1.424
12,870,049
-0.01(-0.57%)
Nov 08, 2004
1.449
1.449
1.417
1.433
8,568,975
-0.03(-1.77%)
Nov 05, 2004
1.442
1.459
1.436
1.459
16,986,116
+0.03(+2.22%)
Nov 04, 2004
1.419
1.442
1.419
1.427
19,641,274
+0.02(+1.45%)
Nov 03, 2004
1.424
1.424
1.383
1.406
13,678,972
+0.02(+1.36%)
Nov 02, 2004
1.393
1.413
1.383
1.388
8,412,038
-0.01(-0.56%)
Nov 01, 2004
1.397
1.402
1.391
1.395
10,754,599
+0.00(+0.28%)
Oct 29, 2004
1.387
1.406
1.372
1.392
15,189,643
+0.01(+0.77%)
Oct 28, 2004
1.391
1.397
1.378
1.381
10,313,136
-0.03(-2.00%)
Oct 27, 2004
1.415
1.423
1.399
1.409
18,295,194
+0.01(+0.67%)
Oct 26, 2004
1.399
1.400
1.368
1.400
10,942,157
+0.01(+0.76%)
Oct 25, 2004
1.394
1.397
1.381
1.389
8,377,589
-0.01(-0.67%)
Oct 22, 2004
1.440
1.440
1.394
1.399
6,445,869
-0.00(-0.31%)
Oct 21, 2004
1.374
1.409
1.373
1.403
19,105,394
+0.04(+3.02%)
Oct 20, 2004
1.366
1.370
1.338
1.362
20,673,480
-0.00(-0.20%)
Oct 19, 2004
1.402
1.407
1.365
1.365
17,197,916
-0.04(-2.66%)
Oct 18, 2004
1.387
1.406
1.384
1.402
13,974,982
+0.02(+1.27%)
Oct 15, 2004
1.356
1.386
1.354
1.384
10,537,695
+0.03(+2.59%)
Oct 14, 2004
1.325
1.365
1.325
1.349
27,684,576
-0.02(-1.71%)
Oct 13, 2004
1.417
1.422
1.346
1.373
27,727,956
-0.06(-3.92%)
Oct 12, 2004
1.466
1.468
1.422
1.429
10,221,271
-0.03(-2.25%)
Oct 11, 2004
1.481
1.485
1.443
1.462
8,783,327
-0.01(-0.61%)
Oct 08, 2004
1.485
1.496
1.466
1.471
12,919,809
-0.00(-0.21%)
Oct 07, 2004
1.470
1.475
1.466
1.474
18,288,816
+0.00(+0.11%)
Oct 06, 2004
1.479
1.483
1.466
1.472
17,264,264
+0.01(+0.91%)
Oct 05, 2004
1.452
1.463
1.448
1.459
15,569,863
+0.01(+0.40%)
Oct 04, 2004
1.454
1.458
1.440
1.453
15,068,432
+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
.