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
)
15.21
+0.28 (+1.88%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 (%)
Mar 31, 2004
1.340
1.385
1.330
1.378
24,032,296
+0.05(+3.71%)
Mar 30, 2004
1.285
1.336
1.282
1.329
19,015,138
+0.05(+4.06%)
Mar 29, 2004
1.288
1.300
1.269
1.277
16,488,941
+0.01(+0.84%)
Mar 26, 2004
1.276
1.292
1.267
1.267
12,843,633
-0.01(-0.71%)
Mar 25, 2004
1.272
1.284
1.265
1.276
12,358,807
-0.03(-2.33%)
Mar 24, 2004
1.306
1.337
1.300
1.306
28,316,748
-0.00(-0.31%)
Mar 23, 2004
1.339
1.354
1.300
1.310
17,825,554
-0.02(-1.49%)
Mar 22, 2004
1.335
1.337
1.318
1.330
14,665,072
-0.01(-1.01%)
Mar 19, 2004
1.384
1.391
1.344
1.344
12,951,777
-0.05(-3.66%)
Mar 18, 2004
1.331
1.403
1.323
1.395
25,026,250
+0.07(+5.22%)
Mar 17, 2004
1.304
1.329
1.304
1.325
17,299,414
+0.02(+1.64%)
Mar 16, 2004
1.311
1.322
1.284
1.304
12,384,324
+0.01(+1.09%)
Mar 15, 2004
1.321
1.321
1.290
1.290
10,054,973
-0.04(-3.12%)
Mar 12, 2004
1.325
1.340
1.313
1.332
10,984,526
+0.05(+3.52%)
Mar 11, 2004
1.316
1.323
1.282
1.286
12,352,732
-0.03(-2.22%)
Mar 10, 2004
1.383
1.392
1.309
1.316
18,583,778
-0.07(-5.13%)
Mar 09, 2004
1.360
1.402
1.360
1.387
23,311,740
+0.02(+1.66%)
Mar 08, 2004
1.378
1.381
1.358
1.364
14,154,729
+0.01(+0.73%)
Mar 05, 2004
1.351
1.366
1.346
1.354
19,785,514
+0.00(+0.34%)
Mar 04, 2004
1.383
1.386
1.344
1.350
8,493,566
-0.03(-2.35%)
Mar 03, 2004
1.378
1.391
1.364
1.382
15,367,401
+0.02(+1.33%)
Mar 02, 2004
1.337
1.377
1.330
1.364
24,501,326
+0.01(+0.39%)
Mar 01, 2004
1.313
1.362
1.311
1.359
16,902,076
+0.07(+5.83%)
Feb 27, 2004
1.282
1.284
1.272
1.284
9,618,751
+0.01(+1.10%)
Feb 26, 2004
1.265
1.275
1.261
1.270
8,070,710
-0.01(-0.74%)
Feb 25, 2004
1.258
1.281
1.258
1.279
10,565,316
+0.04(+3.29%)
Feb 24, 2004
1.259
1.259
1.237
1.239
5,687,894
-0.03(-2.08%)
Feb 23, 2004
1.239
1.282
1.239
1.265
9,937,108
+0.02(+1.25%)
Feb 20, 2004
1.193
1.251
1.183
1.249
33,282,872
+0.00(+0.03%)
Feb 19, 2004
1.258
1.271
1.239
1.249
24,660,504
-0.04(-2.94%)
Feb 18, 2004
1.319
1.325
1.285
1.287
16,151,142
-0.03(-2.31%)
Feb 17, 2004
1.313
1.325
1.297
1.317
18,107,458
-0.01(-0.78%)
Feb 13, 2004
1.369
1.372
1.319
1.327
13,604,287
-0.03(-1.92%)
Feb 12, 2004
1.349
1.370
1.333
1.353
14,318,768
+0.01(+0.83%)
Feb 11, 2004
1.294
1.348
1.294
1.342
18,509,656
+0.06(+4.28%)
Feb 10, 2004
1.270
1.293
1.263
1.287
12,876,441
+0.03(+2.12%)
Feb 09, 2004
1.255
1.270
1.253
1.260
10,028,241
+0.02(+1.76%)
Feb 06, 2004
1.189
1.251
1.189
1.239
14,194,827
+0.03(+2.80%)
Feb 05, 2004
1.225
1.232
1.195
1.205
12,622,484
-0.03(-2.04%)
Feb 04, 2004
1.259
1.263
1.214
1.230
22,825,700
-0.02(-1.52%)
Feb 03, 2004
1.229
1.249
1.218
1.249
13,256,768
+0.01(+1.07%)
Feb 02, 2004
1.210
1.236
1.167
1.236
35,274,424
+0.03(+2.14%)
Jan 30, 2004
1.226
1.253
1.187
1.210
47,805,776
-0.03(-2.42%)
Jan 29, 2004
1.299
1.299
1.234
1.240
55,027,132
-0.09(-6.46%)
Jan 28, 2004
1.355
1.364
1.323
1.325
12,014,933
-0.03(-2.28%)
Jan 27, 2004
1.364
1.367
1.334
1.356
12,853,354
-0.00(-0.27%)
Jan 26, 2004
1.362
1.381
1.354
1.360
11,779,203
+0.00(+0.00%)
Jan 23, 2004
1.342
1.361
1.337
1.360
21,362,716
+0.01(+0.61%)
Jan 22, 2004
1.360
1.376
1.346
1.352
16,156,002
-0.02(-1.20%)
Jan 21, 2004
1.395
1.395
1.368
1.368
13,493,713
-0.04(-2.52%)
Jan 20, 2004
1.370
1.407
1.369
1.404
16,817,018
+0.07(+5.47%)
Jan 16, 2004
1.296
1.332
1.294
1.331
13,414,731
+0.03(+2.24%)
Jan 15, 2004
1.329
1.347
1.299
1.302
20,767,316
-0.05(-3.77%)
Jan 14, 2004
1.387
1.387
1.315
1.353
25,800,270
-0.04(-2.72%)
Jan 13, 2004
1.399
1.409
1.384
1.390
19,352,938
-0.01(-0.59%)
Jan 12, 2004
1.374
1.399
1.363
1.399
23,432,036
+0.04(+3.13%)
Jan 09, 2004
1.351
1.378
1.346
1.356
19,871,786
+0.00(+0.15%)
Jan 08, 2004
1.374
1.368
1.346
1.354
23,084,516
-0.02(-1.47%)
Jan 07, 2004
1.424
1.433
1.363
1.374
33,620,672
-0.02(-1.27%)
Jan 06, 2004
1.334
1.406
1.334
1.392
42,010,952
+0.06(+4.41%)
Jan 05, 2004
1.286
1.341
1.280
1.333
25,648,382
+0.09(+7.29%)
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
.