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
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2004
1.067
1.082
1.049
1.081
19,535,290
+0.01(+1.04%)
Jun 29, 2004
1.041
1.070
1.041
1.070
17,100,358
+0.02(+2.32%)
Jun 28, 2004
1.063
1.065
1.043
1.045
10,374,755
-0.02(-1.45%)
Jun 25, 2004
1.076
1.087
1.059
1.061
11,812,338
-0.03(-2.65%)
Jun 24, 2004
1.089
1.095
1.085
1.090
20,018,380
+0.01(+0.64%)
Jun 23, 2004
1.034
1.083
1.034
1.083
21,245,586
+0.05(+5.04%)
Jun 22, 2004
1.029
1.040
1.019
1.031
9,459,220
+0.00(+0.15%)
Jun 21, 2004
1.024
1.041
1.024
1.029
11,953,889
-0.00(-0.45%)
Jun 18, 2004
1.036
1.049
1.030
1.034
8,074,881
-0.01(-0.56%)
Jun 17, 2004
1.038
1.053
1.024
1.040
11,670,787
+0.00(+0.19%)
Jun 16, 2004
1.034
1.045
1.022
1.038
12,190,239
-0.00(-0.33%)
Jun 15, 2004
1.011
1.051
1.011
1.041
33,030,652
+0.06(+5.83%)
Jun 14, 2004
0.9706
0.9868
0.9587
0.9837
16,445,849
-0.02(-1.92%)
Jun 10, 2004
1.007
1.011
0.9934
1.003
7,364,530
+0.01(+0.54%)
Jun 09, 2004
1.016
1.016
0.9883
0.9976
22,002,686
-0.02(-1.52%)
Jun 08, 2004
1.036
1.041
1.013
1.013
17,947,066
-0.02(-2.05%)
Jun 07, 2004
1.016
1.041
1.014
1.034
12,179,850
+0.03(+2.48%)
Jun 04, 2004
1.016
1.016
0.9991
1.009
18,737,932
+0.01(+1.00%)
Jun 03, 2004
1.016
1.016
0.9899
0.9991
19,637,882
-0.02(-1.67%)
Jun 02, 2004
1.036
1.037
1.015
1.016
24,110,364
+0.01(+0.57%)
Jun 01, 2004
1.001
1.016
0.9922
1.010
20,948,200
+0.01(+0.54%)
May 28, 2004
1.020
1.024
1.002
1.005
21,911,782
-0.01(-0.87%)
May 27, 2004
0.9991
1.015
0.9903
1.014
32,098,236
+0.03(+3.09%)
May 26, 2004
1.001
1.002
0.9833
0.9833
33,528,028
-0.02(-1.58%)
May 25, 2004
1.001
1.005
0.9891
0.9991
24,172,698
-0.00(-0.19%)
May 24, 2004
0.9683
1.001
0.9626
1.001
44,601,444
+0.06(+6.78%)
May 21, 2004
0.9337
0.9703
0.9121
0.9375
38,495,288
-0.01(-1.22%)
May 20, 2004
0.9837
0.9845
0.9433
0.9491
34,383,824
-0.04(-3.75%)
May 19, 2004
1.022
1.022
0.9849
0.9860
28,210,138
+0.00(+0.00%)
May 18, 2004
1.024
1.038
0.9837
0.9860
23,284,434
-0.01(-1.01%)
May 17, 2004
0.9895
1.022
0.9895
0.9960
21,262,468
-0.04(-3.76%)
May 14, 2004
1.084
1.097
1.028
1.035
32,482,630
-0.03(-2.85%)
May 13, 2004
1.043
1.070
1.043
1.065
24,584,364
+0.00(+0.25%)
May 12, 2004
1.076
1.078
1.035
1.063
24,994,730
-0.01(-1.25%)
May 11, 2004
1.003
1.080
1.003
1.076
27,995,864
+0.09(+9.39%)
May 10, 2004
0.9876
1.013
0.9753
0.9837
46,072,792
-0.07(-6.92%)
May 07, 2004
1.059
1.086
1.043
1.057
26,482,960
-0.05(-4.69%)
May 06, 2004
1.185
1.185
1.107
1.109
30,633,382
-0.08(-7.10%)
May 05, 2004
1.180
1.197
1.163
1.194
31,661,896
+0.04(+3.06%)
May 04, 2004
1.153
1.171
1.137
1.158
32,337,184
+0.04(+3.40%)
May 03, 2004
1.117
1.122
1.088
1.120
28,207,540
+0.01(+0.66%)
Apr 30, 2004
1.124
1.124
1.088
1.113
23,901,284
-0.00(-0.07%)
Apr 29, 2004
1.161
1.169
1.085
1.113
46,245,512
-0.06(-4.71%)
Apr 28, 2004
1.222
1.222
1.169
1.169
24,018,160
-0.05(-4.20%)
Apr 27, 2004
1.219
1.236
1.212
1.220
16,335,466
+0.01(+0.57%)
Apr 26, 2004
1.244
1.253
1.203
1.213
13,731,713
-0.02(-1.72%)
Apr 23, 2004
1.219
1.246
1.219
1.234
17,134,124
+0.01(+0.63%)
Apr 22, 2004
1.230
1.230
1.202
1.226
19,232,710
+0.03(+2.08%)
Apr 21, 2004
1.206
1.213
1.189
1.201
20,635,230
-0.02(-1.89%)
Apr 20, 2004
1.255
1.261
1.223
1.224
17,614,616
-0.04(-3.17%)
Apr 19, 2004
1.263
1.274
1.252
1.264
9,783,878
-0.00(-0.18%)
Apr 16, 2004
1.272
1.288
1.263
1.267
14,540,759
-0.01(-0.84%)
Apr 15, 2004
1.290
1.301
1.261
1.278
16,109,504
-0.02(-1.86%)
Apr 14, 2004
1.307
1.318
1.301
1.302
16,260,145
-0.03(-2.00%)
Apr 13, 2004
1.363
1.372
1.328
1.328
17,322,424
-0.02(-1.82%)
Apr 12, 2004
1.334
1.366
1.334
1.353
13,420,042
+0.03(+2.15%)
Apr 08, 2004
1.311
1.335
1.300
1.324
13,077,203
+0.03(+2.02%)
Apr 07, 2004
1.294
1.309
1.292
1.298
7,386,607
-0.01(-0.65%)
Apr 06, 2004
1.291
1.317
1.288
1.307
12,030,508
+0.00(+0.30%)
Apr 05, 2004
1.298
1.312
1.290
1.303
8,695,626
-0.00(-0.18%)
Apr 02, 2004
1.303
1.318
1.287
1.305
13,858,979
+0.01(+0.65%)
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
.