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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005
1.756
1.783
1.745
1.774
19,832,960
+0.05(+2.77%)
Mar 30, 2005
1.688
1.738
1.675
1.726
25,963,578
+0.05(+3.17%)
Mar 29, 2005
1.720
1.725
1.665
1.673
21,707,520
-0.02(-1.12%)
Mar 28, 2005
1.710
1.710
1.691
1.692
14,868,181
-0.02(-1.17%)
Mar 24, 2005
1.710
1.739
1.698
1.712
17,852,530
+0.02(+1.02%)
Mar 23, 2005
1.708
1.719
1.691
1.694
25,633,508
-0.04(-2.40%)
Mar 22, 2005
1.792
1.804
1.718
1.736
21,993,998
-0.05(-2.96%)
Mar 21, 2005
1.778
1.794
1.775
1.789
16,362,847
-0.01(-0.45%)
Mar 18, 2005
1.824
1.828
1.784
1.797
20,748,444
-0.02(-0.95%)
Mar 17, 2005
1.748
1.820
1.742
1.814
28,160,736
+0.07(+3.72%)
Mar 16, 2005
1.716
1.766
1.707
1.749
27,412,158
+0.01(+0.48%)
Mar 15, 2005
1.784
1.784
1.734
1.741
31,254,694
-0.04(-2.43%)
Mar 14, 2005
1.806
1.815
1.776
1.784
30,326,756
-0.04(-1.96%)
Mar 11, 2005
1.853
1.883
1.807
1.820
20,722,286
-0.02(-1.11%)
Mar 10, 2005
1.894
1.894
1.822
1.841
22,635,458
-0.05(-2.43%)
Mar 09, 2005
1.933
1.956
1.885
1.886
19,887,766
-0.06(-2.99%)
Mar 08, 2005
1.961
1.966
1.941
1.945
29,877,110
-0.03(-1.54%)
Mar 07, 2005
1.991
2.007
1.965
1.975
23,999,340
-0.01(-0.71%)
Mar 04, 2005
1.967
2.005
1.959
1.989
22,284,212
+0.06(+3.23%)
Mar 03, 2005
1.947
1.960
1.919
1.927
29,741,346
+0.01(+0.67%)
Mar 02, 2005
1.831
1.920
1.831
1.914
28,612,872
+0.05(+2.56%)
Mar 01, 2005
1.925
1.933
1.861
1.866
36,427,480
-0.09(-4.73%)
Feb 28, 2005
2.000
2.015
1.930
1.959
35,550,612
-0.04(-2.03%)
Feb 25, 2005
1.957
2.002
1.944
2.000
43,532,124
+0.06(+3.32%)
Feb 24, 2005
1.931
1.938
1.915
1.935
34,498,116
+0.04(+2.25%)
Feb 23, 2005
1.895
1.902
1.870
1.893
34,136,908
+0.03(+1.73%)
Feb 22, 2005
1.867
1.894
1.847
1.861
53,900,116
+0.05(+2.54%)
Feb 18, 2005
1.806
1.822
1.802
1.814
36,701,504
+0.01(+0.78%)
Feb 17, 2005
1.816
1.839
1.796
1.800
21,886,880
-0.01(-0.51%)
Feb 16, 2005
1.774
1.810
1.765
1.810
23,331,722
+0.03(+1.85%)
Feb 15, 2005
1.776
1.794
1.767
1.777
26,205,216
-0.02(-0.87%)
Feb 14, 2005
1.793
1.816
1.792
1.792
12,415,685
+0.00(+0.22%)
Feb 11, 2005
1.794
1.816
1.776
1.788
36,216,980
-0.01(-0.67%)
Feb 10, 2005
1.804
1.805
1.780
1.800
34,882,992
-0.00(-0.11%)
Feb 09, 2005
1.810
1.865
1.802
1.802
67,984,840
-0.01(-0.55%)
Feb 08, 2005
1.768
1.814
1.766
1.812
38,465,208
+0.06(+3.15%)
Feb 07, 2005
1.712
1.763
1.708
1.757
29,136,006
+0.05(+2.89%)
Feb 04, 2005
1.702
1.738
1.696
1.708
37,918,408
+0.01(+0.35%)
Feb 03, 2005
1.656
1.703
1.650
1.702
24,465,178
+0.04(+2.54%)
Feb 02, 2005
1.654
1.669
1.650
1.659
8,167,099
+0.01(+0.58%)
Feb 01, 2005
1.645
1.655
1.635
1.650
22,335,280
+0.02(+1.11%)
Jan 31, 2005
1.609
1.638
1.604
1.632
14,224,230
+0.03(+2.14%)
Jan 28, 2005
1.594
1.599
1.582
1.598
8,974,219
-0.01(-0.33%)
Jan 27, 2005
1.588
1.617
1.584
1.603
14,737,398
-0.01(-0.42%)
Jan 26, 2005
1.592
1.612
1.585
1.610
16,604,484
+0.02(+1.49%)
Jan 25, 2005
1.579
1.596
1.568
1.586
15,710,176
+0.01(+0.79%)
Jan 24, 2005
1.549
1.574
1.549
1.574
13,095,758
+0.03(+2.08%)
Jan 21, 2005
1.533
1.557
1.523
1.541
17,942,210
+0.03(+1.67%)
Jan 20, 2005
1.521
1.531
1.516
1.516
19,018,368
-0.03(-2.05%)
Jan 19, 2005
1.542
1.552
1.542
1.548
16,428,861
+0.00(+0.00%)
Jan 18, 2005
1.546
1.553
1.525
1.548
26,633,688
-0.02(-1.41%)
Jan 14, 2005
1.546
1.574
1.546
1.570
14,875,655
+0.02(+1.11%)
Jan 13, 2005
1.529
1.562
1.529
1.553
17,468,898
+0.02(+1.23%)
Jan 12, 2005
1.533
1.535
1.502
1.534
14,851,989
+0.01(+0.69%)
Jan 11, 2005
1.531
1.545
1.521
1.523
19,918,904
-0.00(-0.29%)
Jan 10, 2005
1.533
1.557
1.515
1.528
18,475,306
+0.00(+0.29%)
Jan 07, 2005
1.533
1.533
1.503
1.523
12,864,085
+0.01(+0.80%)
Jan 06, 2005
1.515
1.517
1.498
1.511
24,025,496
+0.01(+0.64%)
Jan 05, 2005
1.531
1.531
1.494
1.502
15,840,959
-0.01(-0.87%)
Jan 04, 2005
1.554
1.560
1.508
1.515
20,033,496
-0.04(-2.48%)
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
.