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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
1.083
1.050
1.082
19,520,236
+0.01(+1.04%)
Jun 29, 2004
1.042
1.070
1.042
1.070
17,087,180
+0.02(+2.32%)
Jun 28, 2004
1.063
1.066
1.044
1.046
10,366,759
-0.02(-1.45%)
Jun 25, 2004
1.077
1.087
1.060
1.062
11,803,235
-0.03(-2.65%)
Jun 24, 2004
1.090
1.096
1.086
1.090
20,002,954
+0.01(+0.64%)
Jun 23, 2004
1.035
1.084
1.035
1.084
21,229,212
+0.05(+5.04%)
Jun 22, 2004
1.030
1.040
1.020
1.032
9,451,931
+0.00(+0.15%)
Jun 21, 2004
1.025
1.042
1.025
1.030
11,944,676
-0.00(-0.45%)
Jun 18, 2004
1.037
1.050
1.031
1.035
8,068,658
-0.01(-0.56%)
Jun 17, 2004
1.039
1.053
1.025
1.040
11,661,793
+0.00(+0.19%)
Jun 16, 2004
1.035
1.046
1.023
1.038
12,180,845
-0.00(-0.33%)
Jun 15, 2004
1.011
1.052
1.011
1.042
33,005,198
+0.06(+5.83%)
Jun 14, 2004
0.9714
0.9876
0.9594
0.9845
16,433,176
-0.02(-1.92%)
Jun 10, 2004
1.008
1.011
0.9941
1.004
7,358,855
+0.01(+0.54%)
Jun 09, 2004
1.017
1.017
0.9891
0.9984
21,985,730
-0.02(-1.52%)
Jun 08, 2004
1.037
1.042
1.014
1.014
17,933,234
-0.02(-2.05%)
Jun 07, 2004
1.017
1.042
1.015
1.035
12,170,464
+0.03(+2.48%)
Jun 04, 2004
1.017
1.017
0.9999
1.010
18,723,492
+0.01(+1.00%)
Jun 03, 2004
1.017
1.017
0.9907
0.9999
19,622,748
-0.02(-1.67%)
Jun 02, 2004
1.037
1.038
1.015
1.017
24,091,782
+0.01(+0.57%)
Jun 01, 2004
1.001
1.017
0.9930
1.011
20,932,056
+0.01(+0.54%)
May 28, 2004
1.021
1.025
1.003
1.006
21,894,896
-0.01(-0.87%)
May 27, 2004
0.9999
1.015
0.9910
1.015
32,073,500
+0.03(+3.09%)
May 26, 2004
1.002
1.003
0.9841
0.9841
33,502,190
-0.02(-1.58%)
May 25, 2004
1.002
1.005
0.9899
0.9999
24,154,070
-0.00(-0.19%)
May 24, 2004
0.9691
1.002
0.9633
1.002
44,567,072
+0.06(+6.78%)
May 21, 2004
0.9344
0.9710
0.9128
0.9383
38,465,620
-0.01(-1.22%)
May 20, 2004
0.9845
0.9853
0.9440
0.9498
34,357,328
-0.04(-3.75%)
May 19, 2004
1.023
1.023
0.9856
0.9868
28,188,398
+0.00(+0.00%)
May 18, 2004
1.025
1.038
0.9845
0.9868
23,266,490
-0.01(-1.00%)
May 17, 2004
0.9903
1.023
0.9903
0.9968
21,246,082
-0.04(-3.76%)
May 14, 2004
1.085
1.098
1.029
1.036
32,457,598
-0.03(-2.86%)
May 13, 2004
1.044
1.070
1.043
1.066
24,565,418
+0.00(+0.25%)
May 12, 2004
1.077
1.079
1.036
1.063
24,975,468
-0.01(-1.25%)
May 11, 2004
1.004
1.081
1.004
1.077
27,974,290
+0.09(+9.39%)
May 10, 2004
0.9883
1.014
0.9760
0.9845
46,037,288
-0.07(-6.92%)
May 07, 2004
1.060
1.087
1.044
1.058
26,462,552
-0.05(-4.69%)
May 06, 2004
1.186
1.186
1.108
1.110
30,609,774
-0.08(-7.10%)
May 05, 2004
1.181
1.198
1.164
1.194
31,637,496
+0.04(+3.06%)
May 04, 2004
1.154
1.172
1.137
1.159
32,312,264
+0.04(+3.40%)
May 03, 2004
1.118
1.122
1.089
1.121
28,185,802
+0.01(+0.66%)
Apr 30, 2004
1.125
1.125
1.089
1.114
23,882,864
-0.00(-0.07%)
Apr 29, 2004
1.162
1.169
1.086
1.114
46,209,872
-0.06(-4.71%)
Apr 28, 2004
1.223
1.223
1.169
1.169
23,999,652
-0.05(-4.20%)
Apr 27, 2004
1.220
1.237
1.213
1.221
16,322,877
+0.01(+0.57%)
Apr 26, 2004
1.245
1.254
1.204
1.214
13,721,131
-0.02(-1.72%)
Apr 23, 2004
1.220
1.246
1.220
1.235
17,120,920
+0.01(+0.63%)
Apr 22, 2004
1.231
1.231
1.203
1.227
19,217,888
+0.03(+2.08%)
Apr 21, 2004
1.207
1.214
1.190
1.202
20,619,328
-0.02(-1.89%)
Apr 20, 2004
1.256
1.262
1.224
1.225
17,601,042
-0.04(-3.17%)
Apr 19, 2004
1.264
1.275
1.253
1.265
9,776,338
-0.00(-0.18%)
Apr 16, 2004
1.273
1.289
1.264
1.268
14,529,554
-0.01(-0.84%)
Apr 15, 2004
1.291
1.302
1.262
1.278
16,097,090
-0.02(-1.86%)
Apr 14, 2004
1.308
1.319
1.302
1.303
16,247,615
-0.03(-2.00%)
Apr 13, 2004
1.364
1.373
1.329
1.329
17,309,076
-0.02(-1.82%)
Apr 12, 2004
1.335
1.367
1.335
1.354
13,409,700
+0.03(+2.15%)
Apr 08, 2004
1.312
1.336
1.301
1.325
13,067,126
+0.03(+2.02%)
Apr 07, 2004
1.295
1.310
1.293
1.299
7,380,914
-0.01(-0.65%)
Apr 06, 2004
1.292
1.318
1.289
1.308
12,021,236
+0.00(+0.30%)
Apr 05, 2004
1.299
1.313
1.291
1.304
8,688,925
-0.00(-0.18%)
Apr 02, 2004
1.304
1.319
1.288
1.306
13,848,298
+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
.