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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2005
1.862
1.862
1.833
1.848
12,788,039
-0.00(-0.23%)
May 27, 2005
1.831
1.859
1.829
1.853
18,237,800
+0.01(+0.70%)
May 26, 2005
1.824
1.842
1.821
1.840
10,341,520
+0.03(+1.38%)
May 25, 2005
1.792
1.817
1.784
1.815
15,887,048
+0.03(+1.58%)
May 24, 2005
1.760
1.790
1.752
1.786
12,092,135
+0.02(+1.15%)
May 23, 2005
1.748
1.781
1.748
1.766
18,255,676
-0.02(-1.10%)
May 20, 2005
1.779
1.790
1.770
1.786
7,276,988
+0.01(+0.37%)
May 19, 2005
1.752
1.780
1.737
1.779
14,993,226
+0.04(+2.09%)
May 18, 2005
1.723
1.760
1.723
1.743
17,820,256
+0.03(+1.71%)
May 17, 2005
1.656
1.742
1.654
1.713
19,238,880
+0.04(+2.51%)
May 16, 2005
1.656
1.681
1.641
1.671
20,264,222
+0.02(+0.95%)
May 13, 2005
1.699
1.708
1.634
1.656
22,023,774
-0.04(-2.58%)
May 12, 2005
1.766
1.774
1.696
1.699
19,462,336
-0.07(-3.77%)
May 11, 2005
1.746
1.768
1.729
1.766
11,859,741
+0.02(+0.92%)
May 10, 2005
1.797
1.797
1.739
1.750
14,735,294
-0.05(-2.81%)
May 09, 2005
1.788
1.805
1.772
1.800
10,567,530
+0.02(+1.23%)
May 06, 2005
1.799
1.801
1.779
1.779
19,343,584
+0.03(+1.68%)
May 05, 2005
1.723
1.750
1.716
1.749
16,291,821
+0.03(+1.85%)
May 04, 2005
1.677
1.723
1.677
1.717
18,859,644
+0.04(+2.64%)
May 03, 2005
1.676
1.680
1.657
1.673
12,048,720
-0.00(-0.19%)
May 02, 2005
1.659
1.683
1.631
1.676
7,537,473
+0.03(+2.10%)
Apr 29, 2005
1.654
1.656
1.615
1.642
9,382,577
+0.02(+1.26%)
Apr 28, 2005
1.654
1.655
1.617
1.622
14,376,488
-0.04(-2.52%)
Apr 27, 2005
1.717
1.717
1.663
1.663
12,845,499
-0.05(-3.15%)
Apr 26, 2005
1.694
1.724
1.694
1.717
11,853,357
+0.00(+0.25%)
Apr 25, 2005
1.670
1.724
1.669
1.713
14,769,770
+0.04(+2.63%)
Apr 22, 2005
1.721
1.721
1.661
1.669
11,680,977
-0.03(-1.84%)
Apr 21, 2005
1.694
1.701
1.650
1.701
12,090,858
+0.05(+2.79%)
Apr 20, 2005
1.674
1.688
1.653
1.654
16,695,318
-0.01(-0.80%)
Apr 19, 2005
1.633
1.670
1.633
1.668
14,479,916
+0.06(+3.88%)
Apr 18, 2005
1.576
1.613
1.573
1.605
18,748,554
-0.01(-0.32%)
Apr 15, 2005
1.644
1.662
1.607
1.611
27,400,752
-0.05(-3.16%)
Apr 14, 2005
1.701
1.708
1.648
1.663
17,466,558
-0.04(-2.30%)
Apr 13, 2005
1.735
1.741
1.700
1.702
13,942,346
-0.03(-1.67%)
Apr 12, 2005
1.734
1.737
1.691
1.731
17,161,382
-0.00(-0.16%)
Apr 11, 2005
1.743
1.748
1.727
1.734
9,482,174
-0.00(-0.16%)
Apr 08, 2005
1.757
1.757
1.726
1.737
11,543,073
-0.02(-1.00%)
Apr 07, 2005
1.748
1.770
1.724
1.754
15,151,560
+0.01(+0.52%)
Apr 06, 2005
1.746
1.762
1.735
1.745
14,104,511
+0.01(+0.75%)
Apr 05, 2005
1.774
1.786
1.726
1.732
19,155,882
-0.02(-0.87%)
Apr 04, 2005
1.756
1.793
1.741
1.748
23,504,964
-0.01(-0.40%)
Apr 01, 2005
1.744
1.770
1.732
1.755
29,024,954
+0.02(+1.43%)
Mar 31, 2005
1.713
1.739
1.702
1.730
20,331,896
+0.05(+2.77%)
Mar 30, 2005
1.647
1.696
1.634
1.683
26,616,742
+0.05(+3.17%)
Mar 29, 2005
1.678
1.683
1.624
1.632
22,253,614
-0.02(-1.12%)
Mar 28, 2005
1.668
1.668
1.650
1.650
15,242,219
-0.02(-1.17%)
Mar 24, 2005
1.668
1.696
1.656
1.670
18,301,644
+0.02(+1.02%)
Mar 23, 2005
1.666
1.677
1.649
1.653
26,278,366
-0.04(-2.40%)
Mar 22, 2005
1.748
1.760
1.676
1.694
22,547,298
-0.05(-2.96%)
Mar 21, 2005
1.735
1.750
1.732
1.745
16,774,485
-0.01(-0.45%)
Mar 18, 2005
1.780
1.783
1.740
1.753
21,270,410
-0.02(-0.95%)
Mar 17, 2005
1.705
1.775
1.699
1.770
28,869,174
+0.06(+3.72%)
Mar 16, 2005
1.674
1.723
1.665
1.706
28,101,764
+0.01(+0.48%)
Mar 15, 2005
1.740
1.740
1.692
1.698
32,040,964
-0.04(-2.43%)
Mar 14, 2005
1.762
1.771
1.732
1.741
31,089,682
-0.03(-1.96%)
Mar 11, 2005
1.807
1.837
1.763
1.775
21,243,596
-0.02(-1.11%)
Mar 10, 2005
1.848
1.848
1.778
1.795
23,204,896
-0.04(-2.43%)
Mar 09, 2005
1.885
1.908
1.838
1.840
20,388,080
-0.06(-2.99%)
Mar 08, 2005
1.913
1.918
1.893
1.897
30,628,726
-0.03(-1.54%)
Mar 07, 2005
1.942
1.958
1.917
1.927
24,603,088
-0.01(-0.71%)
Mar 04, 2005
1.919
1.956
1.911
1.940
22,844,814
+0.06(+3.23%)
Mar 03, 2005
1.899
1.912
1.872
1.880
30,489,546
+0.01(+0.67%)
Mar 02, 2005
1.786
1.873
1.786
1.867
29,332,684
+0.05(+2.56%)
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
.