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 (%)
Apr 30, 2004
1.125
1.125
1.089
1.114
23,882,864
-0.00(-0.07%)
Apr 29, 2004
1.162
1.169
1.086
1.114
46,209,872
-0.06(-4.71%)
Apr 28, 2004
1.223
1.223
1.169
1.169
23,999,652
-0.05(-4.20%)
Apr 27, 2004
1.220
1.237
1.213
1.221
16,322,877
+0.01(+0.57%)
Apr 26, 2004
1.245
1.254
1.204
1.214
13,721,131
-0.02(-1.72%)
Apr 23, 2004
1.220
1.246
1.220
1.235
17,120,920
+0.01(+0.63%)
Apr 22, 2004
1.231
1.231
1.203
1.227
19,217,888
+0.03(+2.08%)
Apr 21, 2004
1.207
1.214
1.190
1.202
20,619,328
-0.02(-1.89%)
Apr 20, 2004
1.256
1.262
1.224
1.225
17,601,042
-0.04(-3.17%)
Apr 19, 2004
1.264
1.275
1.253
1.265
9,776,338
-0.00(-0.18%)
Apr 16, 2004
1.273
1.289
1.264
1.268
14,529,554
-0.01(-0.84%)
Apr 15, 2004
1.291
1.302
1.262
1.278
16,097,090
-0.02(-1.86%)
Apr 14, 2004
1.308
1.319
1.302
1.303
16,247,615
-0.03(-2.00%)
Apr 13, 2004
1.364
1.373
1.329
1.329
17,309,076
-0.02(-1.82%)
Apr 12, 2004
1.335
1.367
1.335
1.354
13,409,700
+0.03(+2.15%)
Apr 08, 2004
1.312
1.336
1.301
1.325
13,067,126
+0.03(+2.02%)
Apr 07, 2004
1.295
1.310
1.293
1.299
7,380,914
-0.01(-0.65%)
Apr 06, 2004
1.292
1.318
1.289
1.308
12,021,236
+0.00(+0.30%)
Apr 05, 2004
1.299
1.313
1.291
1.304
8,688,925
-0.00(-0.18%)
Apr 02, 2004
1.304
1.319
1.288
1.306
13,848,298
+0.01(+0.65%)
Apr 01, 2004
1.298
1.324
1.279
1.298
26,780,470
+0.01(+0.54%)
Mar 31, 2004
1.255
1.297
1.245
1.291
25,664,510
+0.05(+3.72%)
Mar 30, 2004
1.203
1.251
1.200
1.245
20,306,598
+0.05(+4.06%)
Mar 29, 2004
1.206
1.218
1.189
1.196
17,608,828
+0.01(+0.84%)
Mar 26, 2004
1.194
1.210
1.186
1.186
13,715,940
-0.01(-0.71%)
Mar 25, 2004
1.191
1.203
1.185
1.194
13,198,186
-0.03(-2.33%)
Mar 24, 2004
1.223
1.252
1.218
1.223
30,239,950
-0.00(-0.31%)
Mar 23, 2004
1.254
1.268
1.218
1.227
19,036,220
-0.02(-1.49%)
Mar 22, 2004
1.250
1.252
1.234
1.245
15,661,086
-0.01(-1.01%)
Mar 19, 2004
1.296
1.302
1.258
1.258
13,831,429
-0.05(-3.66%)
Mar 18, 2004
1.246
1.314
1.239
1.306
26,725,970
+0.06(+5.22%)
Mar 17, 2004
1.221
1.245
1.221
1.241
18,474,346
+0.02(+1.64%)
Mar 16, 2004
1.227
1.238
1.202
1.221
13,225,436
+0.01(+1.08%)
Mar 15, 2004
1.237
1.237
1.208
1.208
10,737,881
-0.04(-3.12%)
Mar 12, 2004
1.241
1.255
1.229
1.247
11,730,568
+0.04(+3.52%)
Mar 11, 2004
1.233
1.239
1.200
1.204
13,191,698
-0.03(-2.22%)
Mar 10, 2004
1.295
1.303
1.226
1.232
19,845,940
-0.07(-5.13%)
Mar 09, 2004
1.273
1.313
1.273
1.299
24,895,016
+0.02(+1.66%)
Mar 08, 2004
1.291
1.293
1.272
1.277
15,116,082
+0.01(+0.73%)
Mar 05, 2004
1.265
1.279
1.260
1.268
21,129,296
+0.00(+0.34%)
Mar 04, 2004
1.295
1.298
1.258
1.264
9,070,428
-0.03(-2.35%)
Mar 03, 2004
1.291
1.302
1.278
1.294
16,411,116
+0.02(+1.33%)
Mar 02, 2004
1.252
1.290
1.246
1.277
26,165,394
+0.01(+0.39%)
Mar 01, 2004
1.229
1.275
1.228
1.272
18,050,022
+0.07(+5.83%)
Feb 27, 2004
1.200
1.202
1.191
1.202
10,272,032
+0.01(+1.10%)
Feb 26, 2004
1.185
1.194
1.181
1.189
8,618,853
-0.01(-0.74%)
Feb 25, 2004
1.178
1.200
1.178
1.198
11,282,885
+0.04(+3.29%)
Feb 24, 2004
1.179
1.179
1.159
1.160
6,074,202
-0.02(-2.08%)
Feb 23, 2004
1.160
1.200
1.160
1.184
10,612,011
+0.01(+1.25%)
Feb 20, 2004
1.117
1.172
1.107
1.170
35,543,360
+0.00(+0.03%)
Feb 19, 2004
1.178
1.190
1.160
1.169
26,335,384
-0.04(-2.94%)
Feb 18, 2004
1.235
1.241
1.203
1.205
17,248,086
-0.03(-2.31%)
Feb 17, 2004
1.229
1.240
1.215
1.233
19,337,270
-0.01(-0.78%)
Feb 13, 2004
1.282
1.285
1.235
1.243
14,528,256
-0.02(-1.92%)
Feb 12, 2004
1.263
1.283
1.248
1.267
15,291,262
+0.01(+0.83%)
Feb 11, 2004
1.211
1.262
1.211
1.257
19,766,784
+0.05(+4.28%)
Feb 10, 2004
1.189
1.211
1.183
1.205
13,750,976
+0.03(+2.12%)
Feb 09, 2004
1.175
1.189
1.174
1.180
10,709,333
+0.02(+1.76%)
Feb 06, 2004
1.114
1.171
1.114
1.160
15,158,904
+0.03(+2.80%)
Feb 05, 2004
1.147
1.154
1.119
1.128
13,479,772
-0.02(-2.04%)
Feb 04, 2004
1.179
1.183
1.137
1.152
24,375,964
-0.02(-1.52%)
Feb 03, 2004
1.151
1.169
1.141
1.169
14,157,134
+0.01(+1.07%)
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
.