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 (%)
Apr 30, 2004
1.172
1.172
1.134
1.160
22,924,426
-0.00(-0.07%)
Apr 29, 2004
1.210
1.218
1.132
1.161
44,355,432
-0.06(-4.71%)
Apr 28, 2004
1.275
1.275
1.218
1.218
23,036,526
-0.05(-4.20%)
Apr 27, 2004
1.271
1.289
1.263
1.272
15,667,827
+0.01(+0.57%)
Apr 26, 2004
1.297
1.307
1.254
1.264
13,170,491
-0.02(-1.72%)
Apr 23, 2004
1.271
1.299
1.271
1.287
16,433,843
+0.01(+0.63%)
Apr 22, 2004
1.283
1.283
1.254
1.279
18,446,658
+0.03(+2.08%)
Apr 21, 2004
1.258
1.264
1.240
1.252
19,791,858
-0.02(-1.89%)
Apr 20, 2004
1.309
1.315
1.275
1.277
16,894,698
-0.04(-3.17%)
Apr 19, 2004
1.317
1.329
1.306
1.318
9,384,006
-0.00(-0.18%)
Apr 16, 2004
1.327
1.343
1.317
1.321
13,946,471
-0.01(-0.84%)
Apr 15, 2004
1.345
1.357
1.315
1.332
15,451,101
-0.03(-1.86%)
Apr 14, 2004
1.363
1.374
1.356
1.357
15,595,585
-0.03(-2.00%)
Apr 13, 2004
1.421
1.431
1.385
1.385
16,614,449
-0.03(-1.82%)
Apr 12, 2004
1.391
1.424
1.391
1.411
12,871,558
+0.03(+2.15%)
Apr 08, 2004
1.367
1.392
1.356
1.381
12,542,732
+0.03(+2.02%)
Apr 07, 2004
1.350
1.364
1.347
1.354
7,084,712
-0.01(-0.65%)
Apr 06, 2004
1.346
1.373
1.343
1.362
11,538,815
+0.00(+0.30%)
Apr 05, 2004
1.354
1.368
1.345
1.358
8,340,231
-0.00(-0.18%)
Apr 02, 2004
1.359
1.374
1.342
1.361
13,292,555
+0.01(+0.65%)
Apr 01, 2004
1.352
1.379
1.333
1.352
25,705,750
+0.01(+0.54%)
Mar 31, 2004
1.307
1.351
1.297
1.345
24,634,572
+0.05(+3.72%)
Mar 30, 2004
1.253
1.303
1.250
1.297
19,491,678
+0.05(+4.06%)
Mar 29, 2004
1.256
1.269
1.238
1.246
16,902,172
+0.01(+0.84%)
Mar 26, 2004
1.244
1.261
1.236
1.236
13,165,509
-0.01(-0.71%)
Mar 25, 2004
1.240
1.253
1.234
1.244
12,668,533
-0.03(-2.33%)
Mar 24, 2004
1.275
1.304
1.269
1.274
29,026,396
-0.00(-0.31%)
Mar 23, 2004
1.307
1.321
1.269
1.278
18,272,282
-0.02(-1.48%)
Mar 22, 2004
1.303
1.304
1.286
1.297
15,032,595
-0.01(-1.01%)
Mar 19, 2004
1.350
1.357
1.311
1.311
13,276,363
-0.05(-3.66%)
Mar 18, 2004
1.299
1.368
1.291
1.360
25,653,436
+0.07(+5.22%)
Mar 17, 2004
1.273
1.297
1.272
1.293
17,732,956
+0.02(+1.64%)
Mar 16, 2004
1.279
1.289
1.252
1.272
12,694,689
+0.01(+1.08%)
Mar 15, 2004
1.289
1.289
1.258
1.258
10,306,962
-0.04(-3.12%)
Mar 12, 2004
1.293
1.307
1.281
1.299
11,259,811
+0.04(+3.52%)
Mar 11, 2004
1.284
1.291
1.250
1.255
12,662,305
-0.03(-2.22%)
Mar 10, 2004
1.349
1.358
1.277
1.283
19,049,508
-0.07(-5.13%)
Mar 09, 2004
1.326
1.368
1.326
1.353
23,895,958
+0.02(+1.66%)
Mar 08, 2004
1.345
1.347
1.325
1.331
14,509,462
+0.01(+0.73%)
Mar 05, 2004
1.318
1.332
1.313
1.321
20,281,360
+0.00(+0.34%)
Mar 04, 2004
1.350
1.352
1.311
1.317
8,706,424
-0.03(-2.35%)
Mar 03, 2004
1.345
1.357
1.331
1.348
15,752,525
+0.02(+1.33%)
Mar 02, 2004
1.305
1.344
1.298
1.331
25,115,356
+0.01(+0.39%)
Mar 01, 2004
1.281
1.328
1.279
1.326
17,325,660
+0.07(+5.83%)
Feb 27, 2004
1.250
1.252
1.241
1.252
9,859,808
+0.01(+1.10%)
Feb 26, 2004
1.234
1.244
1.230
1.239
8,272,971
-0.01(-0.74%)
Feb 25, 2004
1.227
1.250
1.227
1.248
10,830,094
+0.04(+3.29%)
Feb 24, 2004
1.228
1.228
1.207
1.208
5,830,439
-0.03(-2.08%)
Feb 23, 2004
1.209
1.250
1.209
1.234
10,186,143
+0.02(+1.25%)
Feb 20, 2004
1.164
1.221
1.154
1.219
34,116,976
+0.00(+0.03%)
Feb 19, 2004
1.227
1.240
1.208
1.218
25,278,524
-0.04(-2.94%)
Feb 18, 2004
1.287
1.293
1.253
1.255
16,555,907
-0.03(-2.31%)
Feb 17, 2004
1.281
1.292
1.265
1.285
18,561,250
-0.01(-0.78%)
Feb 13, 2004
1.335
1.339
1.287
1.295
13,945,226
-0.03(-1.92%)
Feb 12, 2004
1.316
1.337
1.301
1.320
14,677,612
+0.01(+0.83%)
Feb 11, 2004
1.262
1.315
1.262
1.309
18,973,528
+0.05(+4.28%)
Feb 10, 2004
1.239
1.262
1.232
1.256
13,199,139
+0.03(+2.12%)
Feb 09, 2004
1.224
1.239
1.223
1.230
10,279,559
+0.02(+1.76%)
Feb 06, 2004
1.160
1.220
1.160
1.208
14,550,565
+0.03(+2.80%)
Feb 05, 2004
1.195
1.202
1.166
1.175
12,938,818
-0.02(-2.04%)
Feb 04, 2004
1.228
1.232
1.185
1.200
23,397,738
-0.02(-1.52%)
Feb 03, 2004
1.199
1.218
1.189
1.218
13,588,997
+0.01(+1.07%)
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
.