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
)
17.00
+0.03 (+0.18%)
Streaming Delayed Price
Updated: 9:40 AM EDT, May 1, 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 (%)
Feb 28, 2005
1.998
2.013
1.928
1.957
35,582,140
-0.04(-2.03%)
Feb 25, 2005
1.955
2.000
1.942
1.998
43,570,728
+0.06(+3.32%)
Feb 24, 2005
1.929
1.936
1.913
1.934
34,528,712
+0.04(+2.25%)
Feb 23, 2005
1.893
1.900
1.868
1.891
34,167,180
+0.03(+1.73%)
Feb 22, 2005
1.865
1.892
1.845
1.859
53,947,916
+0.05(+2.54%)
Feb 18, 2005
1.805
1.820
1.801
1.813
36,734,052
+0.01(+0.78%)
Feb 17, 2005
1.815
1.837
1.794
1.799
21,906,290
-0.01(-0.51%)
Feb 16, 2005
1.773
1.809
1.763
1.808
23,352,414
+0.03(+1.85%)
Feb 15, 2005
1.775
1.792
1.766
1.775
26,228,456
-0.02(-0.87%)
Feb 14, 2005
1.791
1.815
1.791
1.791
12,426,696
+0.00(+0.22%)
Feb 11, 2005
1.792
1.815
1.774
1.787
36,249,100
-0.01(-0.67%)
Feb 10, 2005
1.803
1.803
1.779
1.799
34,913,928
-0.00(-0.11%)
Feb 09, 2005
1.809
1.863
1.801
1.801
68,045,136
-0.01(-0.55%)
Feb 08, 2005
1.767
1.812
1.764
1.811
38,499,320
+0.06(+3.15%)
Feb 07, 2005
1.711
1.762
1.707
1.755
29,161,844
+0.05(+2.89%)
Feb 04, 2005
1.700
1.737
1.694
1.706
37,952,036
+0.01(+0.35%)
Feb 03, 2005
1.654
1.701
1.649
1.700
24,486,874
+0.04(+2.54%)
Feb 02, 2005
1.652
1.667
1.648
1.658
8,174,342
+0.01(+0.58%)
Feb 01, 2005
1.644
1.653
1.633
1.648
22,355,088
+0.02(+1.11%)
Jan 31, 2005
1.607
1.637
1.602
1.630
14,236,845
+0.03(+2.14%)
Jan 28, 2005
1.592
1.597
1.581
1.596
8,982,177
-0.01(-0.33%)
Jan 27, 2005
1.586
1.616
1.582
1.601
14,750,468
-0.01(-0.42%)
Jan 26, 2005
1.590
1.610
1.583
1.608
16,619,210
+0.02(+1.49%)
Jan 25, 2005
1.578
1.595
1.567
1.585
15,724,109
+0.01(+0.79%)
Jan 24, 2005
1.547
1.572
1.547
1.572
13,107,372
+0.03(+2.08%)
Jan 21, 2005
1.532
1.555
1.522
1.540
17,958,122
+0.03(+1.67%)
Jan 20, 2005
1.520
1.530
1.515
1.515
19,035,234
-0.03(-2.05%)
Jan 19, 2005
1.541
1.550
1.541
1.547
16,443,431
+0.00(+0.00%)
Jan 18, 2005
1.544
1.551
1.524
1.547
26,657,308
-0.02(-1.41%)
Jan 14, 2005
1.545
1.572
1.544
1.569
14,888,847
+0.02(+1.11%)
Jan 13, 2005
1.528
1.560
1.527
1.551
17,484,392
+0.02(+1.23%)
Jan 12, 2005
1.532
1.534
1.501
1.532
14,865,161
+0.01(+0.69%)
Jan 11, 2005
1.530
1.543
1.520
1.522
19,936,570
-0.00(-0.29%)
Jan 10, 2005
1.532
1.556
1.514
1.526
18,491,692
+0.00(+0.29%)
Jan 07, 2005
1.532
1.532
1.502
1.522
12,875,493
+0.01(+0.80%)
Jan 06, 2005
1.514
1.515
1.497
1.510
24,046,804
+0.01(+0.64%)
Jan 05, 2005
1.529
1.529
1.492
1.500
15,855,008
-0.01(-0.87%)
Jan 04, 2005
1.552
1.558
1.506
1.514
20,051,262
-0.04(-2.48%)
Jan 03, 2005
1.608
1.614
1.535
1.552
14,810,308
-0.04(-2.71%)
Dec 31, 2004
1.604
1.604
1.590
1.595
4,891,889
-0.01(-0.60%)
Dec 30, 2004
1.620
1.623
1.601
1.605
9,493,308
-0.01(-0.87%)
Dec 29, 2004
1.600
1.627
1.593
1.619
11,201,230
+0.03(+1.94%)
Dec 28, 2004
1.584
1.589
1.579
1.588
5,821,897
+0.01(+0.51%)
Dec 27, 2004
1.570
1.591
1.569
1.580
12,681,014
-0.01(-0.40%)
Dec 23, 2004
1.564
1.588
1.560
1.587
15,696,682
+0.01(+0.69%)
Dec 22, 2004
1.564
1.576
1.551
1.576
22,254,108
+0.01(+0.33%)
Dec 21, 2004
1.562
1.578
1.554
1.571
10,073,004
+0.02(+1.32%)
Dec 20, 2004
1.530
1.559
1.526
1.550
20,536,212
+0.03(+2.14%)
Dec 17, 2004
1.522
1.529
1.510
1.518
10,747,446
+0.00(+0.11%)
Dec 16, 2004
1.514
1.526
1.502
1.516
13,031,325
-0.00(-0.05%)
Dec 15, 2004
1.478
1.518
1.468
1.517
23,281,354
+0.05(+3.22%)
Dec 14, 2004
1.472
1.476
1.460
1.470
12,689,741
-0.00(-0.03%)
Dec 13, 2004
1.450
1.470
1.450
1.470
11,172,557
+0.02(+1.69%)
Dec 10, 2004
1.424
1.463
1.424
1.445
16,447,171
+0.01(+1.01%)
Dec 09, 2004
1.463
1.463
1.422
1.431
27,951,340
-0.04(-2.83%)
Dec 08, 2004
1.465
1.476
1.452
1.473
21,878,864
+0.01(+0.60%)
Dec 07, 2004
1.514
1.517
1.464
1.464
13,806,747
-0.05(-3.23%)
Dec 06, 2004
1.528
1.534
1.513
1.513
9,483,334
+0.00(+0.16%)
Dec 03, 2004
1.522
1.523
1.502
1.510
8,610,673
+0.01(+0.59%)
Dec 02, 2004
1.555
1.555
1.492
1.502
13,744,414
-0.05(-3.18%)
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
.