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
)
17.22
+0.10 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2003
0.9174
0.9174
0.8989
0.9055
14,166,217
-0.01(-1.14%)
Oct 30, 2003
0.9340
0.9340
0.9090
0.9159
7,353,664
-0.02(-1.65%)
Oct 29, 2003
0.9402
0.9494
0.9313
0.9313
10,907,871
-0.01(-0.90%)
Oct 28, 2003
0.9209
0.9402
0.9194
0.9398
19,691,522
+0.03(+3.57%)
Oct 27, 2003
0.9198
0.9228
0.9051
0.9074
11,948,569
-0.00(-0.46%)
Oct 24, 2003
0.9016
0.9248
0.8993
0.9117
14,356,969
+0.00(+0.25%)
Oct 23, 2003
0.9113
0.9132
0.8947
0.9094
9,817,862
-0.02(-1.67%)
Oct 22, 2003
0.9436
0.9436
0.9209
0.9248
13,033,387
-0.02(-2.04%)
Oct 21, 2003
0.9440
0.9494
0.9402
0.9440
15,539,109
+0.01(+0.70%)
Oct 20, 2003
0.9394
0.9394
0.9302
0.9375
8,609,769
-0.00(-0.29%)
Oct 17, 2003
0.9440
0.9506
0.9367
0.9402
17,569,898
-0.01(-0.61%)
Oct 16, 2003
0.9710
0.9706
0.9417
0.9460
16,341,044
-0.03(-2.58%)
Oct 15, 2003
0.9818
0.9883
0.9606
0.9710
9,419,490
-0.01(-0.55%)
Oct 14, 2003
0.9984
0.9984
0.9764
0.9764
11,155,718
-0.02(-2.16%)
Oct 13, 2003
0.9768
1.000
0.9806
0.9980
11,125,872
+0.02(+2.17%)
Oct 10, 2003
0.9768
0.9787
0.9702
0.9768
5,887,343
-0.00(-0.28%)
Oct 09, 2003
0.9752
0.9937
0.9710
0.9795
15,116,082
+0.00(+0.43%)
Oct 08, 2003
0.9741
0.9741
0.9679
0.9752
8,483,899
+0.02(+1.93%)
Oct 07, 2003
0.9618
0.9633
0.9521
0.9567
6,759,350
-0.01(-0.52%)
Oct 06, 2003
0.9502
0.9652
0.9452
0.9618
11,586,531
+0.01(+1.01%)
Oct 03, 2003
0.9498
0.9598
0.9402
0.9521
20,196,300
+0.02(+1.69%)
Oct 02, 2003
0.8974
0.9390
0.8955
0.9363
30,522,832
+0.04(+4.70%)
Oct 01, 2003
0.8920
0.8966
0.8862
0.8943
21,160,438
+0.01(+1.22%)
Sep 30, 2003
0.8704
0.8862
0.8554
0.8835
13,832,727
+0.02(+1.73%)
Sep 29, 2003
0.8639
0.8685
0.8492
0.8685
11,665,686
+0.01(+0.85%)
Sep 26, 2003
0.8508
0.8612
0.8496
0.8612
17,758,054
+0.00(+0.54%)
Sep 25, 2003
0.8758
0.8758
0.8508
0.8566
17,558,220
-0.01(-0.94%)
Sep 24, 2003
0.8585
0.8724
0.8577
0.8647
22,808,428
+0.02(+2.05%)
Sep 23, 2003
0.8666
0.8700
0.8419
0.8473
19,856,322
-0.02(-2.22%)
Sep 22, 2003
0.8716
0.8739
0.8623
0.8666
11,936,891
-0.02(-2.17%)
Sep 19, 2003
0.9016
0.9016
0.8747
0.8858
12,032,915
-0.00(-0.48%)
Sep 18, 2003
0.9001
0.9047
0.8847
0.8901
22,281,590
+0.01(+0.65%)
Sep 17, 2003
0.8978
0.9001
0.8785
0.8843
12,986,673
-0.01(-1.08%)
Sep 16, 2003
0.8943
0.9009
0.8912
0.8939
9,249,501
+0.00(+0.22%)
Sep 15, 2003
0.9117
0.9167
0.8882
0.8920
18,286,190
-0.02(-1.95%)
Sep 12, 2003
0.9228
0.9259
0.9097
0.9097
9,122,333
-0.01(-1.21%)
Sep 11, 2003
0.9190
0.9278
0.9159
0.9209
16,821,166
+0.01(+0.89%)
Sep 10, 2003
0.8897
0.9209
0.8835
0.9128
11,598,209
+0.02(+1.72%)
Sep 09, 2003
0.9186
0.9186
0.8920
0.8974
8,880,974
-0.03(-3.04%)
Sep 08, 2003
0.9409
0.9533
0.9251
0.9255
11,664,388
-0.00(-0.25%)
Sep 05, 2003
0.9109
0.9406
0.9109
0.9278
21,216,236
+0.01(+1.43%)
Sep 04, 2003
0.8882
0.9167
0.8878
0.9147
23,304,122
+0.04(+4.44%)
Sep 03, 2003
0.8465
0.8781
0.8465
0.8758
24,342,226
+0.03(+3.55%)
Sep 02, 2003
0.8462
0.8481
0.8408
0.8458
17,667,220
-0.01(-0.68%)
Aug 29, 2003
0.8377
0.8558
0.8334
0.8516
14,042,943
+0.01(+0.91%)
Aug 28, 2003
0.8377
0.8496
0.8250
0.8438
14,843,580
+0.02(+1.96%)
Aug 27, 2003
0.8069
0.8315
0.8069
0.8277
11,634,543
+0.03(+3.27%)
Aug 26, 2003
0.7911
0.8092
0.7899
0.8015
10,134,484
+0.01(+0.78%)
Aug 25, 2003
0.8069
0.8072
0.7922
0.7953
5,656,365
-0.01(-1.43%)
Aug 22, 2003
0.8034
0.8072
0.7976
0.8069
7,927,216
+0.01(+1.16%)
Aug 21, 2003
0.7972
0.8053
0.7930
0.7976
11,225,790
+0.00(+0.10%)
Aug 20, 2003
0.7938
0.8084
0.7845
0.7968
12,535,098
-0.00(-0.43%)
Aug 19, 2003
0.8130
0.8142
0.7926
0.8003
11,987,498
-0.01(-1.33%)
Aug 18, 2003
0.8111
0.8257
0.8111
0.8111
14,100,038
+0.01(+1.10%)
Aug 15, 2003
0.7976
0.8115
0.7957
0.8022
8,056,979
-0.02(-2.44%)
Aug 14, 2003
0.7980
0.8227
0.7976
0.8223
12,756,992
+0.03(+3.59%)
Aug 13, 2003
0.7922
0.7995
0.7860
0.7938
5,802,997
+0.00(+0.24%)
Aug 12, 2003
0.7968
0.8026
0.7853
0.7918
5,058,158
-0.00(-0.39%)
Aug 11, 2003
0.7957
0.8015
0.7903
0.7949
6,080,690
-0.00(-0.19%)
Aug 08, 2003
0.7841
0.7984
0.7834
0.7965
9,798,398
+0.02(+2.84%)
Aug 07, 2003
0.7340
0.7783
0.7340
0.7745
13,473,283
+0.04(+5.46%)
Aug 06, 2003
0.7456
0.7494
0.7302
0.7344
6,122,214
-0.02(-2.31%)
Aug 05, 2003
0.7283
0.7518
0.7283
0.7518
13,004,839
+0.03(+4.05%)
Aug 04, 2003
0.7317
0.7317
0.7090
0.7225
16,289,139
-0.02(-2.19%)
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
.