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
)
14.40
-0.24 (-1.64%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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
1.378
1.378
1.366
1.371
5,694,145
-0.01(-0.60%)
Dec 30, 2004
1.391
1.394
1.375
1.379
11,050,183
-0.01(-0.87%)
Dec 29, 2004
1.375
1.398
1.369
1.391
13,038,200
+0.03(+1.94%)
Dec 28, 2004
1.361
1.365
1.356
1.364
6,776,671
+0.01(+0.51%)
Dec 27, 2004
1.349
1.367
1.348
1.358
14,760,665
-0.01(-0.40%)
Dec 23, 2004
1.344
1.364
1.340
1.363
18,270,894
+0.01(+0.69%)
Dec 22, 2004
1.344
1.354
1.332
1.354
25,903,718
+0.00(+0.33%)
Dec 21, 2004
1.342
1.356
1.335
1.349
11,724,948
+0.02(+1.32%)
Dec 20, 2004
1.315
1.339
1.311
1.332
23,904,092
+0.03(+2.14%)
Dec 17, 2004
1.308
1.314
1.297
1.304
12,509,997
+0.00(+0.11%)
Dec 16, 2004
1.301
1.311
1.290
1.302
15,168,426
-0.00(-0.05%)
Dec 15, 2004
1.270
1.304
1.261
1.303
27,099,430
+0.04(+3.22%)
Dec 14, 2004
1.265
1.268
1.254
1.262
14,770,822
-0.00(-0.03%)
Dec 13, 2004
1.246
1.263
1.246
1.263
13,004,825
+0.02(+1.69%)
Dec 10, 2004
1.223
1.257
1.223
1.242
19,144,460
+0.01(+1.01%)
Dec 09, 2004
1.257
1.257
1.222
1.229
32,535,280
-0.04(-2.83%)
Dec 08, 2004
1.258
1.268
1.247
1.265
25,466,936
+0.01(+0.60%)
Dec 07, 2004
1.301
1.303
1.258
1.258
16,071,015
-0.04(-3.23%)
Dec 06, 2004
1.313
1.318
1.300
1.300
11,038,574
+0.00(+0.16%)
Dec 03, 2004
1.308
1.308
1.290
1.298
10,022,799
+0.01(+0.59%)
Dec 02, 2004
1.336
1.336
1.281
1.290
15,998,459
-0.04(-3.18%)
Dec 01, 2004
1.318
1.358
1.316
1.332
39,538,324
+0.02(+1.34%)
Nov 30, 2004
1.273
1.318
1.273
1.315
37,814,408
+0.05(+4.06%)
Nov 29, 2004
1.271
1.272
1.258
1.264
32,098,496
-0.01(-0.89%)
Nov 26, 2004
1.278
1.285
1.272
1.275
18,565,468
+0.04(+3.50%)
Nov 24, 2004
1.239
1.244
1.227
1.232
11,150,309
+0.00(+0.00%)
Nov 23, 2004
1.245
1.247
1.232
1.232
17,128,872
-0.01(-1.00%)
Nov 22, 2004
1.240
1.252
1.237
1.244
14,836,122
+0.01(+1.18%)
Nov 19, 2004
1.242
1.242
1.218
1.230
14,576,374
-0.01(-0.59%)
Nov 18, 2004
1.244
1.246
1.225
1.237
13,511,261
-0.01(-0.55%)
Nov 17, 2004
1.247
1.257
1.240
1.244
16,586,158
+0.01(+0.92%)
Nov 16, 2004
1.259
1.260
1.228
1.233
14,795,491
-0.03(-2.72%)
Nov 15, 2004
1.301
1.301
1.262
1.267
7,985,444
-0.03(-2.21%)
Nov 12, 2004
1.271
1.300
1.270
1.296
20,631,846
+0.03(+2.15%)
Nov 11, 2004
1.265
1.271
1.258
1.268
8,124,750
+0.00(+0.30%)
Nov 10, 2004
1.254
1.266
1.247
1.265
23,323,650
+0.01(+0.96%)
Nov 09, 2004
1.249
1.257
1.238
1.252
14,637,320
-0.01(-0.57%)
Nov 08, 2004
1.274
1.274
1.246
1.260
9,745,637
-0.02(-1.77%)
Nov 05, 2004
1.268
1.282
1.263
1.282
19,318,594
+0.03(+2.22%)
Nov 04, 2004
1.247
1.268
1.247
1.255
22,338,348
+0.02(+1.45%)
Nov 03, 2004
1.252
1.252
1.216
1.237
15,557,323
+0.02(+1.36%)
Nov 02, 2004
1.225
1.242
1.216
1.220
9,567,151
-0.01(-0.56%)
Nov 01, 2004
1.228
1.233
1.223
1.227
12,231,384
+0.00(+0.28%)
Oct 29, 2004
1.220
1.237
1.207
1.224
17,275,434
+0.01(+0.77%)
Oct 28, 2004
1.223
1.228
1.212
1.214
11,729,301
-0.02(-2.00%)
Oct 27, 2004
1.244
1.251
1.230
1.239
20,807,430
+0.01(+0.67%)
Oct 26, 2004
1.230
1.231
1.203
1.231
12,444,697
+0.01(+0.76%)
Oct 25, 2004
1.226
1.228
1.215
1.221
9,527,971
-0.01(-0.67%)
Oct 22, 2004
1.266
1.266
1.226
1.230
7,330,994
-0.00(-0.31%)
Oct 21, 2004
1.208
1.239
1.207
1.234
21,728,882
+0.04(+3.02%)
Oct 20, 2004
1.201
1.205
1.177
1.197
23,512,294
-0.00(-0.20%)
Oct 19, 2004
1.233
1.237
1.200
1.200
19,559,476
-0.03(-2.66%)
Oct 18, 2004
1.220
1.236
1.217
1.233
15,893,980
+0.02(+1.27%)
Oct 15, 2004
1.192
1.219
1.190
1.217
11,984,696
+0.03(+2.58%)
Oct 14, 2004
1.165
1.200
1.165
1.186
31,486,128
-0.02(-1.71%)
Oct 13, 2004
1.246
1.250
1.183
1.207
31,535,466
-0.05(-3.92%)
Oct 12, 2004
1.289
1.290
1.250
1.256
11,624,822
-0.03(-2.25%)
Oct 11, 2004
1.302
1.306
1.268
1.285
9,989,423
-0.01(-0.61%)
Oct 08, 2004
1.306
1.316
1.289
1.293
14,693,914
-0.00(-0.21%)
Oct 07, 2004
1.292
1.297
1.289
1.296
20,800,174
+0.00(+0.11%)
Oct 06, 2004
1.301
1.304
1.289
1.295
19,634,934
+0.01(+0.91%)
Oct 05, 2004
1.277
1.286
1.273
1.283
17,707,864
+0.01(+0.40%)
Oct 04, 2004
1.278
1.282
1.266
1.278
17,137,578
+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
.