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
)
14.64
+0.06 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
1.456
1.458
1.421
1.445
10,662,737
+0.02(+1.26%)
Apr 28, 2005
1.455
1.456
1.423
1.427
16,338,018
-0.04(-2.52%)
Apr 27, 2005
1.511
1.511
1.464
1.464
14,598,141
-0.05(-3.15%)
Apr 26, 2005
1.490
1.517
1.490
1.511
13,470,630
+0.00(+0.25%)
Apr 25, 2005
1.469
1.517
1.469
1.507
16,784,960
+0.04(+2.63%)
Apr 22, 2005
1.514
1.514
1.461
1.469
13,274,731
-0.03(-1.84%)
Apr 21, 2005
1.490
1.497
1.452
1.496
13,740,536
+0.04(+2.79%)
Apr 20, 2005
1.473
1.485
1.454
1.456
18,973,230
-0.01(-0.80%)
Apr 19, 2005
1.437
1.469
1.437
1.468
16,455,558
+0.05(+3.88%)
Apr 18, 2005
1.387
1.420
1.384
1.413
21,306,610
-0.00(-0.32%)
Apr 15, 2005
1.446
1.463
1.414
1.417
31,139,314
-0.05(-3.16%)
Apr 14, 2005
1.496
1.503
1.450
1.463
19,849,698
-0.03(-2.30%)
Apr 13, 2005
1.526
1.532
1.496
1.498
15,844,642
-0.03(-1.67%)
Apr 12, 2005
1.526
1.528
1.488
1.523
19,502,884
-0.00(-0.16%)
Apr 11, 2005
1.533
1.538
1.520
1.526
10,775,924
-0.00(-0.16%)
Apr 08, 2005
1.546
1.546
1.519
1.528
13,118,011
-0.02(-1.00%)
Apr 07, 2005
1.538
1.558
1.517
1.544
17,218,840
+0.01(+0.52%)
Apr 06, 2005
1.537
1.551
1.526
1.536
16,028,933
+0.01(+0.75%)
Apr 05, 2005
1.561
1.572
1.519
1.524
21,769,514
-0.01(-0.87%)
Apr 04, 2005
1.545
1.578
1.532
1.538
26,711,986
-0.01(-0.40%)
Apr 01, 2005
1.535
1.557
1.524
1.544
32,985,122
+0.02(+1.43%)
Mar 31, 2005
1.507
1.530
1.497
1.522
23,105,984
+0.04(+2.77%)
Mar 30, 2005
1.449
1.492
1.438
1.481
30,248,334
+0.05(+3.17%)
Mar 29, 2005
1.476
1.481
1.429
1.436
25,289,900
-0.02(-1.12%)
Mar 28, 2005
1.468
1.468
1.452
1.452
17,321,870
-0.02(-1.17%)
Mar 24, 2005
1.468
1.493
1.458
1.469
20,798,722
+0.01(+1.02%)
Mar 23, 2005
1.466
1.475
1.451
1.454
29,863,790
-0.04(-2.40%)
Mar 22, 2005
1.538
1.549
1.475
1.490
25,623,654
-0.05(-2.96%)
Mar 21, 2005
1.526
1.540
1.524
1.536
19,063,198
-0.01(-0.45%)
Mar 18, 2005
1.566
1.569
1.531
1.543
24,172,548
-0.01(-0.95%)
Mar 17, 2005
1.501
1.562
1.495
1.557
32,808,088
+0.06(+3.72%)
Mar 16, 2005
1.473
1.516
1.465
1.502
31,935,972
+0.01(+0.48%)
Mar 15, 2005
1.531
1.531
1.489
1.494
36,412,640
-0.04(-2.43%)
Mar 14, 2005
1.551
1.558
1.524
1.532
35,331,564
-0.03(-1.96%)
Mar 11, 2005
1.590
1.617
1.551
1.562
24,142,074
-0.02(-1.11%)
Mar 10, 2005
1.626
1.626
1.564
1.580
26,370,976
-0.04(-2.43%)
Mar 09, 2005
1.659
1.679
1.618
1.619
23,169,832
-0.05(-2.99%)
Mar 08, 2005
1.683
1.687
1.666
1.669
34,807,712
-0.03(-1.54%)
Mar 07, 2005
1.709
1.723
1.687
1.695
27,959,938
-0.01(-0.71%)
Mar 04, 2005
1.689
1.721
1.681
1.707
25,961,762
+0.05(+3.23%)
Mar 03, 2005
1.671
1.682
1.647
1.654
34,649,544
+0.01(+0.67%)
Mar 02, 2005
1.571
1.648
1.571
1.643
33,334,840
+0.04(+2.56%)
Mar 01, 2005
1.652
1.659
1.597
1.602
42,439,088
-0.08(-4.73%)
Feb 28, 2005
1.717
1.730
1.656
1.681
41,417,508
-0.03(-2.03%)
Feb 25, 2005
1.680
1.718
1.669
1.716
50,716,204
+0.06(+3.32%)
Feb 24, 2005
1.657
1.663
1.644
1.661
40,191,324
+0.04(+2.25%)
Feb 23, 2005
1.626
1.633
1.605
1.625
39,770,500
+0.03(+1.73%)
Feb 22, 2005
1.602
1.625
1.585
1.597
62,795,224
+0.04(+2.54%)
Feb 18, 2005
1.551
1.564
1.547
1.557
42,758,332
+0.01(+0.78%)
Feb 17, 2005
1.559
1.578
1.541
1.545
25,498,860
-0.01(-0.51%)
Feb 16, 2005
1.523
1.554
1.515
1.553
27,182,144
+0.03(+1.85%)
Feb 15, 2005
1.525
1.540
1.517
1.525
30,529,848
-0.01(-0.87%)
Feb 14, 2005
1.539
1.559
1.538
1.538
14,464,639
+0.00(+0.22%)
Feb 11, 2005
1.540
1.559
1.524
1.535
42,193,852
-0.01(-0.67%)
Feb 10, 2005
1.549
1.549
1.528
1.545
40,639,716
-0.00(-0.11%)
Feb 09, 2005
1.554
1.601
1.547
1.547
79,204,344
-0.01(-0.55%)
Feb 08, 2005
1.518
1.557
1.516
1.556
44,813,100
+0.05(+3.15%)
Feb 07, 2005
1.470
1.514
1.466
1.508
33,944,304
+0.04(+2.89%)
Feb 04, 2005
1.461
1.492
1.455
1.466
44,176,064
+0.01(+0.35%)
Feb 03, 2005
1.421
1.462
1.417
1.461
28,502,652
+0.04(+2.54%)
Feb 02, 2005
1.420
1.432
1.416
1.424
9,514,911
+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
.