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 (%)
Nov 30, 2004
1.483
1.536
1.483
1.532
32,457,898
+0.06(+4.06%)
Nov 29, 2004
1.481
1.482
1.466
1.472
27,551,660
-0.01(-0.89%)
Nov 26, 2004
1.489
1.497
1.482
1.485
15,935,621
+0.05(+3.50%)
Nov 24, 2004
1.443
1.449
1.429
1.435
9,570,839
+0.00(+0.00%)
Nov 23, 2004
1.450
1.452
1.435
1.435
14,702,523
-0.01(-1.00%)
Nov 22, 2004
1.444
1.459
1.441
1.450
12,734,547
+0.02(+1.18%)
Nov 19, 2004
1.447
1.447
1.419
1.433
12,511,593
-0.01(-0.58%)
Nov 18, 2004
1.449
1.452
1.427
1.441
11,597,356
-0.01(-0.55%)
Nov 17, 2004
1.453
1.464
1.445
1.449
14,236,685
+0.01(+0.92%)
Nov 16, 2004
1.467
1.468
1.431
1.436
12,699,671
-0.04(-2.72%)
Nov 15, 2004
1.515
1.516
1.470
1.476
6,854,285
-0.03(-2.21%)
Nov 12, 2004
1.481
1.514
1.480
1.509
17,709,290
+0.03(+2.15%)
Nov 11, 2004
1.473
1.481
1.466
1.478
6,973,858
+0.00(+0.30%)
Nov 10, 2004
1.461
1.475
1.453
1.473
20,019,794
+0.01(+0.96%)
Nov 09, 2004
1.455
1.464
1.442
1.459
12,563,906
-0.01(-0.57%)
Nov 08, 2004
1.484
1.484
1.452
1.468
8,365,142
-0.03(-1.77%)
Nov 05, 2004
1.477
1.494
1.471
1.494
16,582,064
+0.03(+2.22%)
Nov 04, 2004
1.453
1.477
1.453
1.462
19,174,062
+0.02(+1.45%)
Nov 03, 2004
1.458
1.458
1.417
1.441
13,353,587
+0.02(+1.35%)
Nov 02, 2004
1.427
1.447
1.417
1.421
8,211,939
-0.01(-0.56%)
Nov 01, 2004
1.431
1.436
1.425
1.429
10,498,777
+0.00(+0.28%)
Oct 29, 2004
1.421
1.441
1.406
1.425
14,828,324
+0.01(+0.77%)
Oct 28, 2004
1.425
1.431
1.412
1.415
10,067,815
-0.03(-2.00%)
Oct 27, 2004
1.449
1.458
1.433
1.444
17,860,002
+0.01(+0.67%)
Oct 26, 2004
1.433
1.434
1.401
1.434
10,681,873
+0.01(+0.76%)
Oct 25, 2004
1.428
1.431
1.415
1.423
8,178,309
-0.01(-0.67%)
Oct 22, 2004
1.475
1.475
1.428
1.433
6,292,540
-0.00(-0.31%)
Oct 21, 2004
1.407
1.443
1.407
1.437
18,650,930
+0.04(+3.02%)
Oct 20, 2004
1.399
1.404
1.371
1.395
20,181,716
-0.00(-0.20%)
Oct 19, 2004
1.436
1.441
1.398
1.398
16,788,826
-0.04(-2.66%)
Oct 18, 2004
1.421
1.440
1.418
1.436
13,642,556
+0.02(+1.27%)
Oct 15, 2004
1.389
1.420
1.387
1.418
10,287,033
+0.04(+2.58%)
Oct 14, 2004
1.357
1.398
1.357
1.382
27,026,036
-0.02(-1.71%)
Oct 13, 2004
1.451
1.457
1.379
1.406
27,068,386
-0.06(-3.92%)
Oct 12, 2004
1.501
1.503
1.456
1.464
9,978,135
-0.03(-2.25%)
Oct 11, 2004
1.517
1.521
1.478
1.497
8,574,396
-0.01(-0.61%)
Oct 08, 2004
1.521
1.533
1.502
1.507
12,612,483
-0.00(-0.21%)
Oct 07, 2004
1.505
1.511
1.502
1.510
17,853,776
+0.00(+0.11%)
Oct 06, 2004
1.515
1.519
1.501
1.508
16,853,594
+0.01(+0.91%)
Oct 05, 2004
1.487
1.499
1.483
1.495
15,199,499
+0.01(+0.41%)
Oct 04, 2004
1.489
1.493
1.475
1.488
14,709,996
+0.01(+0.98%)
Oct 01, 2004
1.423
1.483
1.423
1.474
30,474,976
+0.06(+4.17%)
Sep 30, 2004
1.417
1.429
1.412
1.415
20,301,290
-0.01(-0.62%)
Sep 29, 2004
1.423
1.425
1.410
1.424
10,363,012
+0.01(+0.71%)
Sep 28, 2004
1.415
1.418
1.397
1.414
15,094,872
-0.03(-2.30%)
Sep 27, 2004
1.433
1.449
1.431
1.447
14,910,530
+0.01(+0.61%)
Sep 24, 2004
1.413
1.442
1.413
1.438
11,518,886
+0.03(+2.31%)
Sep 23, 2004
1.371
1.409
1.367
1.406
14,586,686
+0.04(+2.85%)
Sep 22, 2004
1.400
1.409
1.359
1.367
21,680,118
-0.02(-1.73%)
Sep 21, 2004
1.365
1.394
1.359
1.391
10,600,912
+0.03(+1.97%)
Sep 20, 2004
1.373
1.381
1.363
1.364
15,169,606
+0.01(+0.53%)
Sep 17, 2004
1.341
1.359
1.330
1.357
6,956,420
+0.03(+1.93%)
Sep 16, 2004
1.325
1.331
1.316
1.331
8,021,369
+0.02(+1.47%)
Sep 15, 2004
1.321
1.332
1.311
1.312
10,288,278
-0.01(-0.73%)
Sep 14, 2004
1.309
1.325
1.304
1.321
12,225,115
+0.02(+1.57%)
Sep 13, 2004
1.299
1.305
1.298
1.301
11,217,462
+0.01(+0.93%)
Sep 10, 2004
1.309
1.309
1.287
1.289
10,873,689
-0.02(-1.35%)
Sep 09, 2004
1.289
1.314
1.281
1.307
20,536,698
+0.02(+1.37%)
Sep 08, 2004
1.279
1.292
1.279
1.289
7,501,973
+0.02(+1.90%)
Sep 07, 2004
1.277
1.283
1.256
1.265
6,033,465
+0.01(+0.48%)
Sep 03, 2004
1.259
1.266
1.257
1.259
6,577,772
-0.00(-0.19%)
Sep 02, 2004
1.242
1.265
1.242
1.261
13,637,574
+0.01(+1.19%)
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
.