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 (%)
Jun 30, 2005
2.009
2.026
2.004
2.007
16,962,704
-0.01(-0.59%)
Jun 29, 2005
2.033
2.045
2.017
2.019
14,219,998
-0.01(-0.55%)
Jun 28, 2005
2.050
2.050
2.018
2.030
13,408,354
-0.01(-0.45%)
Jun 27, 2005
1.958
2.051
1.939
2.039
34,942,236
+0.09(+4.52%)
Jun 24, 2005
1.980
1.991
1.942
1.951
20,796,260
-0.03(-1.32%)
Jun 23, 2005
2.006
2.031
1.977
1.977
15,229,033
-0.03(-1.63%)
Jun 22, 2005
1.998
2.014
1.982
2.010
19,063,888
+0.01(+0.69%)
Jun 21, 2005
2.007
2.047
1.986
1.996
22,618,238
-0.01(-0.54%)
Jun 20, 2005
1.989
2.015
1.968
2.007
22,248,128
+0.04(+1.94%)
Jun 17, 2005
1.927
1.974
1.927
1.969
25,025,898
+0.06(+3.04%)
Jun 16, 2005
1.867
1.914
1.863
1.911
20,139,152
+0.05(+2.63%)
Jun 15, 2005
1.856
1.874
1.844
1.862
22,910,430
+0.01(+0.33%)
Jun 14, 2005
1.838
1.873
1.822
1.856
36,370,728
+0.03(+1.71%)
Jun 13, 2005
1.829
1.834
1.813
1.825
8,348,892
+0.01(+0.30%)
Jun 10, 2005
1.805
1.829
1.803
1.819
9,983,867
+0.03(+1.39%)
Jun 09, 2005
1.762
1.801
1.757
1.794
22,750,698
+0.01(+0.43%)
Jun 08, 2005
1.791
1.827
1.786
1.786
15,348,507
+0.00(+0.24%)
Jun 07, 2005
1.802
1.819
1.776
1.782
19,193,750
-0.05(-2.59%)
Jun 06, 2005
1.825
1.840
1.792
1.830
20,061,236
-0.03(-1.70%)
Jun 03, 2005
1.879
1.883
1.842
1.861
11,352,623
-0.01(-0.60%)
Jun 02, 2005
1.846
1.878
1.843
1.872
19,201,542
+0.03(+1.63%)
Jun 01, 2005
1.807
1.853
1.799
1.842
15,203,061
+0.02(+1.37%)
May 31, 2005
1.831
1.831
1.802
1.817
13,005,779
-0.00(-0.23%)
May 27, 2005
1.801
1.828
1.799
1.822
18,548,332
+0.01(+0.70%)
May 26, 2005
1.794
1.811
1.791
1.809
10,517,604
+0.02(+1.38%)
May 25, 2005
1.762
1.787
1.754
1.784
16,157,554
+0.03(+1.58%)
May 24, 2005
1.731
1.760
1.723
1.756
12,298,025
+0.02(+1.15%)
May 23, 2005
1.719
1.751
1.719
1.736
18,566,512
-0.02(-1.10%)
May 20, 2005
1.749
1.760
1.740
1.756
7,400,892
+0.01(+0.37%)
May 19, 2005
1.723
1.751
1.708
1.749
15,248,513
+0.04(+2.09%)
May 18, 2005
1.694
1.731
1.694
1.713
18,123,680
+0.03(+1.71%)
May 17, 2005
1.629
1.713
1.627
1.684
19,566,458
+0.04(+2.51%)
May 16, 2005
1.629
1.653
1.613
1.643
20,609,258
+0.02(+0.95%)
May 13, 2005
1.671
1.679
1.607
1.628
22,398,770
-0.04(-2.58%)
May 12, 2005
1.736
1.745
1.667
1.671
19,793,718
-0.07(-3.77%)
May 11, 2005
1.717
1.739
1.700
1.736
12,061,675
+0.02(+0.92%)
May 10, 2005
1.766
1.766
1.710
1.721
14,986,189
-0.05(-2.81%)
May 09, 2005
1.758
1.775
1.742
1.770
10,747,461
+0.02(+1.23%)
May 06, 2005
1.769
1.771
1.749
1.749
19,672,944
+0.03(+1.68%)
May 05, 2005
1.694
1.721
1.688
1.720
16,569,219
+0.03(+1.85%)
May 04, 2005
1.649
1.694
1.649
1.689
19,180,764
+0.04(+2.64%)
May 03, 2005
1.648
1.652
1.629
1.645
12,253,872
-0.00(-0.19%)
May 02, 2005
1.631
1.655
1.604
1.648
7,665,812
+0.03(+2.10%)
Apr 29, 2005
1.627
1.629
1.588
1.614
9,542,333
+0.02(+1.26%)
Apr 28, 2005
1.626
1.627
1.590
1.594
14,621,274
-0.04(-2.52%)
Apr 27, 2005
1.688
1.688
1.636
1.636
13,064,217
-0.05(-3.15%)
Apr 26, 2005
1.665
1.695
1.665
1.689
12,055,182
+0.00(+0.25%)
Apr 25, 2005
1.642
1.695
1.641
1.684
15,021,252
+0.04(+2.63%)
Apr 22, 2005
1.692
1.692
1.633
1.641
11,879,867
-0.03(-1.84%)
Apr 21, 2005
1.665
1.673
1.622
1.672
12,296,727
+0.05(+2.79%)
Apr 20, 2005
1.646
1.659
1.625
1.627
16,979,586
-0.01(-0.80%)
Apr 19, 2005
1.606
1.642
1.606
1.640
14,726,463
+0.06(+3.88%)
Apr 18, 2005
1.550
1.586
1.546
1.579
19,067,784
-0.01(-0.32%)
Apr 15, 2005
1.616
1.634
1.580
1.584
27,867,300
-0.05(-3.16%)
Apr 14, 2005
1.672
1.679
1.621
1.635
17,763,958
-0.04(-2.30%)
Apr 13, 2005
1.706
1.712
1.672
1.674
14,179,740
-0.03(-1.67%)
Apr 12, 2005
1.705
1.708
1.663
1.702
17,453,586
-0.00(-0.16%)
Apr 11, 2005
1.713
1.719
1.698
1.705
9,643,626
-0.00(-0.16%)
Apr 08, 2005
1.728
1.728
1.697
1.708
11,739,615
-0.02(-1.00%)
Apr 07, 2005
1.719
1.741
1.695
1.725
15,409,543
+0.01(+0.52%)
Apr 06, 2005
1.717
1.733
1.706
1.716
14,344,666
+0.01(+0.75%)
Apr 05, 2005
1.744
1.756
1.697
1.703
19,482,046
-0.02(-0.87%)
Apr 04, 2005
1.727
1.763
1.711
1.718
23,905,180
-0.01(-0.40%)
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
.