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
)
15.02
-0.21 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2004
1.364
1.383
1.349
1.368
15,448,275
+0.01(+0.77%)
Oct 28, 2004
1.368
1.373
1.355
1.358
10,488,736
-0.03(-2.00%)
Oct 27, 2004
1.391
1.399
1.375
1.386
18,606,704
+0.01(+0.67%)
Oct 26, 2004
1.376
1.377
1.345
1.376
11,128,468
+0.01(+0.76%)
Oct 25, 2004
1.371
1.373
1.358
1.366
8,520,233
-0.01(-0.67%)
Oct 22, 2004
1.416
1.416
1.371
1.375
6,555,622
-0.00(-0.31%)
Oct 21, 2004
1.351
1.385
1.350
1.379
19,430,698
+0.04(+3.02%)
Oct 20, 2004
1.343
1.347
1.316
1.339
21,025,486
-0.00(-0.20%)
Oct 19, 2004
1.379
1.383
1.342
1.342
17,490,744
-0.04(-2.66%)
Oct 18, 2004
1.364
1.383
1.361
1.378
14,212,932
+0.02(+1.27%)
Oct 15, 2004
1.333
1.363
1.331
1.361
10,717,119
+0.03(+2.58%)
Oct 14, 2004
1.302
1.342
1.302
1.327
28,155,958
-0.02(-1.71%)
Oct 13, 2004
1.393
1.398
1.323
1.350
28,200,076
-0.06(-3.92%)
Oct 12, 2004
1.441
1.443
1.398
1.405
10,395,307
-0.03(-2.25%)
Oct 11, 2004
1.456
1.460
1.418
1.437
8,932,879
-0.01(-0.61%)
Oct 08, 2004
1.460
1.471
1.441
1.446
13,139,793
-0.00(-0.21%)
Oct 07, 2004
1.445
1.451
1.441
1.449
18,600,216
+0.00(+0.11%)
Oct 06, 2004
1.455
1.458
1.441
1.448
17,558,220
+0.01(+0.91%)
Oct 05, 2004
1.428
1.438
1.424
1.435
15,834,969
+0.01(+0.40%)
Oct 04, 2004
1.430
1.433
1.416
1.429
15,325,000
+0.01(+0.98%)
Oct 01, 2004
1.366
1.424
1.366
1.415
31,749,092
+0.06(+4.17%)
Sep 30, 2004
1.360
1.372
1.355
1.358
21,150,058
-0.01(-0.62%)
Sep 29, 2004
1.366
1.368
1.353
1.367
10,796,275
+0.01(+0.71%)
Sep 28, 2004
1.358
1.361
1.341
1.357
15,725,968
-0.03(-2.30%)
Sep 27, 2004
1.376
1.391
1.374
1.389
15,533,919
+0.01(+0.61%)
Sep 24, 2004
1.356
1.384
1.356
1.381
12,000,474
+0.03(+2.31%)
Sep 23, 2004
1.316
1.352
1.312
1.349
15,196,535
+0.04(+2.85%)
Sep 22, 2004
1.344
1.352
1.304
1.312
22,586,534
-0.02(-1.73%)
Sep 21, 2004
1.310
1.338
1.305
1.335
11,044,122
+0.03(+1.97%)
Sep 20, 2004
1.318
1.325
1.308
1.309
15,803,825
+0.01(+0.53%)
Sep 17, 2004
1.287
1.305
1.277
1.302
7,247,259
+0.02(+1.93%)
Sep 16, 2004
1.272
1.278
1.263
1.278
8,356,731
+0.02(+1.47%)
Sep 15, 2004
1.268
1.278
1.258
1.259
10,718,417
-0.01(-0.73%)
Sep 14, 2004
1.256
1.272
1.252
1.268
12,736,230
+0.02(+1.57%)
Sep 13, 2004
1.247
1.253
1.246
1.249
11,686,448
+0.01(+0.93%)
Sep 10, 2004
1.257
1.257
1.235
1.237
11,328,302
-0.02(-1.35%)
Sep 09, 2004
1.237
1.262
1.229
1.254
21,395,310
+0.02(+1.37%)
Sep 08, 2004
1.227
1.240
1.227
1.237
7,815,620
+0.02(+1.90%)
Sep 07, 2004
1.225
1.231
1.205
1.214
6,285,715
+0.01(+0.48%)
Sep 03, 2004
1.209
1.215
1.207
1.208
6,852,779
-0.00(-0.19%)
Sep 02, 2004
1.193
1.215
1.192
1.211
14,207,742
+0.01(+1.19%)
Sep 01, 2004
1.189
1.204
1.189
1.196
12,226,262
+0.01(+0.98%)
Aug 31, 2004
1.177
1.191
1.176
1.185
12,798,516
+0.02(+1.45%)
Aug 30, 2004
1.168
1.175
1.161
1.168
9,826,946
-0.01(-0.46%)
Aug 27, 2004
1.178
1.180
1.171
1.173
12,622,039
+0.00(+0.00%)
Aug 26, 2004
1.192
1.192
1.170
1.173
14,563,292
-0.03(-2.56%)
Aug 25, 2004
1.187
1.204
1.187
1.204
18,199,248
+0.01(+0.97%)
Aug 24, 2004
1.204
1.212
1.189
1.193
12,819,278
-0.01(-0.64%)
Aug 23, 2004
1.214
1.225
1.194
1.200
12,433,883
-0.01(-0.80%)
Aug 20, 2004
1.187
1.223
1.184
1.210
14,795,568
+0.04(+3.36%)
Aug 19, 2004
1.181
1.191
1.165
1.171
19,115,376
+0.00(+0.26%)
Aug 18, 2004
1.142
1.168
1.141
1.168
15,597,502
+0.02(+1.47%)
Aug 17, 2004
1.146
1.156
1.145
1.151
25,511,390
+0.00(+0.37%)
Aug 16, 2004
1.127
1.148
1.111
1.146
20,135,312
+0.04(+3.19%)
Aug 13, 2004
1.114
1.135
1.111
1.111
40,532,744
-0.01(-1.17%)
Aug 12, 2004
1.120
1.132
1.120
1.124
13,688,690
+0.01(+1.11%)
Aug 11, 2004
1.137
1.138
1.106
1.112
21,791,086
-0.01(-1.06%)
Aug 10, 2004
1.108
1.127
1.108
1.124
15,449,573
+0.02(+1.71%)
Aug 09, 2004
1.104
1.114
1.097
1.105
10,451,105
+0.01(+0.60%)
Aug 06, 2004
1.069
1.105
1.069
1.098
26,105,704
+0.03(+3.04%)
Aug 05, 2004
1.092
1.105
1.065
1.066
17,946,212
-0.03(-2.61%)
Aug 04, 2004
1.071
1.096
1.056
1.094
32,676,898
+0.01(+1.36%)
Aug 03, 2004
1.083
1.086
1.076
1.080
13,230,627
+0.00(+0.11%)
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
.