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: 7:00 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 30, 2004
1.144
1.144
1.107
1.133
23,483,022
-0.00(-0.07%)
Apr 29, 2004
1.182
1.189
1.105
1.133
45,436,236
-0.06(-4.71%)
Apr 28, 2004
1.244
1.244
1.189
1.189
23,597,854
-0.05(-4.20%)
Apr 27, 2004
1.240
1.258
1.233
1.241
16,049,603
+0.01(+0.57%)
Apr 26, 2004
1.266
1.276
1.225
1.234
13,491,414
-0.02(-1.72%)
Apr 23, 2004
1.241
1.268
1.240
1.256
16,834,284
+0.01(+0.63%)
Apr 22, 2004
1.252
1.252
1.224
1.248
18,896,146
+0.03(+2.08%)
Apr 21, 2004
1.228
1.234
1.211
1.223
20,274,122
-0.02(-1.89%)
Apr 20, 2004
1.278
1.283
1.245
1.246
17,306,368
-0.04(-3.17%)
Apr 19, 2004
1.286
1.297
1.275
1.287
9,612,665
-0.00(-0.18%)
Apr 16, 2004
1.295
1.311
1.286
1.289
14,286,303
-0.01(-0.84%)
Apr 15, 2004
1.313
1.325
1.283
1.300
15,827,595
-0.02(-1.86%)
Apr 14, 2004
1.330
1.341
1.324
1.325
15,975,600
-0.03(-2.00%)
Apr 13, 2004
1.388
1.397
1.352
1.352
17,019,290
-0.03(-1.82%)
Apr 12, 2004
1.358
1.390
1.357
1.377
13,185,197
+0.03(+2.15%)
Apr 08, 2004
1.335
1.359
1.323
1.348
12,848,358
+0.03(+2.02%)
Apr 07, 2004
1.317
1.332
1.315
1.321
7,257,345
-0.01(-0.65%)
Apr 06, 2004
1.314
1.340
1.311
1.330
11,819,979
+0.00(+0.30%)
Apr 05, 2004
1.321
1.336
1.313
1.326
8,543,457
-0.00(-0.18%)
Apr 02, 2004
1.327
1.341
1.310
1.328
13,616,453
+0.01(+0.65%)
Apr 01, 2004
1.320
1.346
1.301
1.320
26,332,118
+0.01(+0.54%)
Mar 31, 2004
1.276
1.319
1.266
1.313
25,234,840
+0.05(+3.71%)
Mar 30, 2004
1.223
1.272
1.221
1.266
19,966,630
+0.05(+4.06%)
Mar 29, 2004
1.227
1.238
1.209
1.216
17,314,024
+0.01(+0.84%)
Mar 26, 2004
1.215
1.231
1.206
1.206
13,486,311
-0.01(-0.71%)
Mar 25, 2004
1.211
1.223
1.205
1.215
12,977,225
-0.03(-2.33%)
Mar 24, 2004
1.244
1.273
1.238
1.244
29,733,678
-0.00(-0.31%)
Mar 23, 2004
1.276
1.289
1.238
1.248
18,717,520
-0.02(-1.49%)
Mar 22, 2004
1.272
1.273
1.255
1.267
15,398,891
-0.01(-1.01%)
Mar 19, 2004
1.318
1.325
1.279
1.279
13,599,866
-0.05(-3.66%)
Mar 18, 2004
1.268
1.336
1.260
1.328
26,278,530
+0.07(+5.22%)
Mar 17, 2004
1.242
1.266
1.242
1.262
18,165,052
+0.02(+1.64%)
Mar 16, 2004
1.248
1.259
1.223
1.242
13,004,019
+0.01(+1.08%)
Mar 15, 2004
1.258
1.258
1.229
1.229
10,558,110
-0.04(-3.12%)
Mar 12, 2004
1.262
1.276
1.250
1.268
11,534,177
+0.04(+3.52%)
Mar 11, 2004
1.254
1.260
1.221
1.225
12,970,845
-0.03(-2.22%)
Mar 10, 2004
1.317
1.325
1.247
1.253
19,513,684
-0.07(-5.13%)
Mar 09, 2004
1.295
1.336
1.295
1.321
24,478,228
+0.02(+1.66%)
Mar 08, 2004
1.313
1.315
1.293
1.299
14,863,012
+0.01(+0.73%)
Mar 05, 2004
1.287
1.301
1.281
1.290
20,775,554
+0.00(+0.34%)
Mar 04, 2004
1.317
1.320
1.279
1.285
8,918,572
-0.03(-2.35%)
Mar 03, 2004
1.313
1.325
1.299
1.316
16,136,364
+0.02(+1.33%)
Mar 02, 2004
1.274
1.312
1.267
1.299
25,727,338
+0.01(+0.39%)
Mar 01, 2004
1.250
1.297
1.249
1.294
17,747,832
+0.07(+5.83%)
Feb 27, 2004
1.221
1.223
1.211
1.223
10,100,060
+0.01(+1.10%)
Feb 26, 2004
1.205
1.214
1.201
1.209
8,474,558
-0.01(-0.74%)
Feb 25, 2004
1.198
1.220
1.198
1.218
11,093,990
+0.04(+3.29%)
Feb 24, 2004
1.199
1.199
1.178
1.180
5,972,509
-0.03(-2.08%)
Feb 23, 2004
1.180
1.221
1.180
1.205
10,434,347
+0.01(+1.25%)
Feb 20, 2004
1.136
1.192
1.126
1.190
34,948,300
+0.00(+0.03%)
Feb 19, 2004
1.198
1.210
1.180
1.189
25,894,482
-0.04(-2.94%)
Feb 18, 2004
1.256
1.262
1.223
1.225
16,959,322
-0.03(-2.31%)
Feb 17, 2004
1.250
1.261
1.235
1.254
19,013,528
-0.01(-0.78%)
Feb 13, 2004
1.303
1.307
1.256
1.264
14,285,027
-0.02(-1.92%)
Feb 12, 2004
1.285
1.305
1.270
1.289
15,035,259
+0.01(+0.83%)
Feb 11, 2004
1.232
1.283
1.232
1.278
19,435,854
+0.05(+4.28%)
Feb 10, 2004
1.209
1.232
1.203
1.226
13,520,760
+0.03(+2.12%)
Feb 09, 2004
1.195
1.209
1.194
1.200
10,530,040
+0.02(+1.76%)
Feb 06, 2004
1.133
1.191
1.133
1.180
14,905,116
+0.03(+2.80%)
Feb 05, 2004
1.166
1.174
1.138
1.147
13,254,096
-0.02(-2.04%)
Feb 04, 2004
1.199
1.203
1.156
1.171
23,967,866
-0.02(-1.52%)
Feb 03, 2004
1.171
1.189
1.160
1.189
13,920,118
+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
.