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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 6:30 PM EDT, May 3, 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 29, 2005
1.628
1.630
1.589
1.616
9,534,979
+0.02(+1.26%)
Apr 28, 2005
1.627
1.629
1.591
1.596
14,610,007
-0.04(-2.52%)
Apr 27, 2005
1.690
1.690
1.637
1.637
13,054,149
-0.05(-3.15%)
Apr 26, 2005
1.667
1.697
1.667
1.690
12,045,891
+0.00(+0.25%)
Apr 25, 2005
1.643
1.697
1.643
1.686
15,009,676
+0.04(+2.63%)
Apr 22, 2005
1.693
1.693
1.634
1.643
11,870,711
-0.03(-1.84%)
Apr 21, 2005
1.667
1.674
1.623
1.673
12,287,250
+0.05(+2.79%)
Apr 20, 2005
1.647
1.661
1.626
1.628
16,966,502
-0.01(-0.80%)
Apr 19, 2005
1.607
1.643
1.607
1.641
14,715,115
+0.06(+3.88%)
Apr 18, 2005
1.551
1.588
1.547
1.580
19,053,088
-0.01(-0.32%)
Apr 15, 2005
1.618
1.636
1.581
1.585
27,845,824
-0.05(-3.16%)
Apr 14, 2005
1.673
1.681
1.622
1.636
17,750,270
-0.04(-2.30%)
Apr 13, 2005
1.707
1.713
1.673
1.675
14,168,813
-0.03(-1.67%)
Apr 12, 2005
1.706
1.709
1.664
1.703
17,440,136
-0.00(-0.16%)
Apr 11, 2005
1.715
1.720
1.699
1.706
9,636,194
-0.00(-0.16%)
Apr 08, 2005
1.729
1.729
1.698
1.709
11,730,568
-0.02(-1.00%)
Apr 07, 2005
1.720
1.742
1.697
1.726
15,397,668
+0.01(+0.52%)
Apr 06, 2005
1.719
1.734
1.707
1.717
14,333,612
+0.01(+0.75%)
Apr 05, 2005
1.745
1.757
1.698
1.705
19,467,032
-0.02(-0.87%)
Apr 04, 2005
1.728
1.764
1.713
1.720
23,886,758
-0.01(-0.40%)
Apr 01, 2005
1.717
1.742
1.705
1.727
29,496,408
+0.02(+1.43%)
Mar 31, 2005
1.686
1.711
1.675
1.702
20,662,148
+0.05(+2.77%)
Mar 30, 2005
1.620
1.668
1.608
1.656
27,049,080
+0.05(+3.17%)
Mar 29, 2005
1.651
1.656
1.598
1.606
22,615,080
-0.02(-1.12%)
Mar 28, 2005
1.641
1.641
1.623
1.624
15,489,799
-0.02(-1.17%)
Mar 24, 2005
1.641
1.669
1.630
1.643
18,598,918
+0.02(+1.02%)
Mar 23, 2005
1.640
1.650
1.623
1.626
26,705,208
-0.04(-2.40%)
Mar 22, 2005
1.720
1.732
1.649
1.667
22,913,536
-0.05(-2.96%)
Mar 21, 2005
1.707
1.722
1.704
1.717
17,046,954
-0.01(-0.45%)
Mar 18, 2005
1.751
1.755
1.712
1.725
21,615,906
-0.02(-0.95%)
Mar 17, 2005
1.678
1.747
1.672
1.742
29,338,098
+0.06(+3.72%)
Mar 16, 2005
1.647
1.695
1.639
1.679
28,558,222
+0.01(+0.48%)
Mar 15, 2005
1.712
1.712
1.665
1.671
32,561,408
-0.04(-2.43%)
Mar 14, 2005
1.734
1.742
1.704
1.713
31,594,674
-0.03(-1.96%)
Mar 11, 2005
1.778
1.808
1.735
1.747
21,588,656
-0.02(-1.11%)
Mar 10, 2005
1.818
1.818
1.749
1.767
23,581,814
-0.04(-2.43%)
Mar 09, 2005
1.855
1.877
1.809
1.811
20,719,244
-0.06(-2.99%)
Mar 08, 2005
1.882
1.887
1.863
1.866
31,126,230
-0.03(-1.55%)
Mar 07, 2005
1.911
1.927
1.886
1.896
25,002,718
-0.01(-0.71%)
Mar 04, 2005
1.888
1.924
1.880
1.909
23,215,884
+0.06(+3.23%)
Mar 03, 2005
1.869
1.881
1.842
1.850
30,984,788
+0.01(+0.67%)
Mar 02, 2005
1.757
1.843
1.757
1.837
29,809,136
+0.05(+2.56%)
Mar 01, 2005
1.848
1.856
1.786
1.791
37,950,464
-0.09(-4.73%)
Feb 28, 2005
1.920
1.934
1.852
1.880
37,036,932
-0.04(-2.03%)
Feb 25, 2005
1.878
1.921
1.866
1.919
45,352,140
+0.06(+3.32%)
Feb 24, 2005
1.853
1.860
1.838
1.858
35,940,436
+0.04(+2.25%)
Feb 23, 2005
1.819
1.826
1.795
1.817
35,564,124
+0.03(+1.73%)
Feb 22, 2005
1.792
1.818
1.773
1.786
56,153,604
+0.04(+2.54%)
Feb 18, 2005
1.734
1.749
1.730
1.742
38,235,940
+0.01(+0.78%)
Feb 17, 2005
1.744
1.765
1.724
1.728
22,801,940
-0.01(-0.51%)
Feb 16, 2005
1.703
1.738
1.694
1.737
24,307,190
+0.03(+1.85%)
Feb 15, 2005
1.705
1.722
1.696
1.705
27,300,820
-0.02(-0.87%)
Feb 14, 2005
1.721
1.744
1.720
1.720
12,934,767
+0.00(+0.22%)
Feb 11, 2005
1.722
1.744
1.704
1.717
37,731,164
-0.01(-0.67%)
Feb 10, 2005
1.732
1.732
1.709
1.728
36,341,404
-0.00(-0.11%)
Feb 09, 2005
1.738
1.790
1.730
1.730
70,827,192
-0.01(-0.55%)
Feb 08, 2005
1.697
1.741
1.695
1.740
40,073,384
+0.05(+3.15%)
Feb 07, 2005
1.643
1.693
1.640
1.687
30,354,142
+0.05(+2.89%)
Feb 04, 2005
1.633
1.668
1.628
1.639
39,503,724
+0.01(+0.35%)
Feb 03, 2005
1.589
1.635
1.584
1.633
25,488,032
+0.04(+2.54%)
Feb 02, 2005
1.588
1.602
1.584
1.593
8,508,554
+0.01(+0.58%)
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
.