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
)
16.87
-0.10 (-0.59%)
Streaming Delayed Price
Updated: 11:46 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 (%)
May 28, 2004
1.081
1.085
1.062
1.065
20,682,714
-0.01(-0.87%)
May 27, 2004
1.058
1.075
1.049
1.074
30,297,794
+0.03(+3.09%)
May 26, 2004
1.061
1.062
1.042
1.042
31,647,386
-0.02(-1.58%)
May 25, 2004
1.061
1.064
1.048
1.058
22,816,812
-0.00(-0.19%)
May 24, 2004
1.026
1.061
1.020
1.061
42,099,676
+0.07(+6.78%)
May 21, 2004
0.9892
1.028
0.9663
0.9932
36,336,024
-0.01(-1.22%)
May 20, 2004
1.042
1.043
0.9994
1.005
32,455,180
-0.04(-3.75%)
May 19, 2004
1.083
1.083
1.043
1.045
26,627,784
+0.00(+0.00%)
May 18, 2004
1.085
1.099
1.042
1.045
21,978,372
-0.01(-1.01%)
May 17, 2004
1.048
1.083
1.048
1.055
20,069,822
-0.04(-3.76%)
May 14, 2004
1.148
1.163
1.089
1.096
30,660,626
-0.03(-2.85%)
May 13, 2004
1.105
1.133
1.105
1.129
23,205,386
+0.00(+0.25%)
May 12, 2004
1.140
1.142
1.096
1.126
23,592,734
-0.01(-1.25%)
May 11, 2004
1.063
1.144
1.063
1.140
26,425,530
+0.10(+9.39%)
May 10, 2004
1.046
1.074
1.033
1.042
43,488,492
-0.08(-6.92%)
May 07, 2004
1.122
1.150
1.105
1.120
24,997,488
-0.06(-4.69%)
May 06, 2004
1.256
1.256
1.173
1.175
28,915,104
-0.09(-7.10%)
May 05, 2004
1.250
1.268
1.232
1.264
29,885,928
+0.04(+3.06%)
May 04, 2004
1.222
1.241
1.204
1.227
30,523,338
+0.04(+3.40%)
May 03, 2004
1.184
1.188
1.153
1.187
26,625,334
+0.01(+0.66%)
Apr 30, 2004
1.191
1.191
1.153
1.179
22,560,622
-0.00(-0.07%)
Apr 29, 2004
1.230
1.238
1.150
1.180
43,651,524
-0.06(-4.71%)
Apr 28, 2004
1.295
1.295
1.238
1.238
22,670,942
-0.05(-4.20%)
Apr 27, 2004
1.291
1.309
1.284
1.292
15,419,183
+0.01(+0.57%)
Apr 26, 2004
1.318
1.328
1.275
1.285
12,961,479
-0.02(-1.72%)
Apr 23, 2004
1.292
1.320
1.291
1.307
16,173,042
+0.01(+0.63%)
Apr 22, 2004
1.303
1.303
1.274
1.299
18,153,914
+0.03(+2.08%)
Apr 21, 2004
1.278
1.285
1.260
1.273
19,477,766
-0.02(-1.89%)
Apr 20, 2004
1.330
1.336
1.296
1.297
16,626,584
-0.04(-3.17%)
Apr 19, 2004
1.338
1.350
1.327
1.340
9,235,084
-0.00(-0.18%)
Apr 16, 2004
1.348
1.364
1.338
1.342
13,725,144
-0.01(-0.84%)
Apr 15, 2004
1.366
1.379
1.336
1.353
15,205,896
-0.03(-1.86%)
Apr 14, 2004
1.385
1.396
1.378
1.379
15,348,087
-0.03(-2.00%)
Apr 13, 2004
1.444
1.454
1.407
1.407
16,350,781
-0.03(-1.82%)
Apr 12, 2004
1.413
1.447
1.413
1.433
12,667,289
+0.03(+2.15%)
Apr 08, 2004
1.389
1.414
1.377
1.403
12,343,682
+0.03(+2.02%)
Apr 07, 2004
1.371
1.386
1.369
1.375
6,972,280
-0.01(-0.65%)
Apr 06, 2004
1.367
1.395
1.364
1.384
11,355,697
+0.00(+0.30%)
Apr 05, 2004
1.375
1.390
1.366
1.380
8,207,874
-0.00(-0.18%)
Apr 02, 2004
1.381
1.396
1.363
1.383
13,081,606
+0.01(+0.65%)
Apr 01, 2004
1.374
1.401
1.354
1.374
25,297,806
+0.01(+0.54%)
Mar 31, 2004
1.328
1.373
1.318
1.366
24,243,628
+0.05(+3.72%)
Mar 30, 2004
1.273
1.324
1.271
1.318
19,182,350
+0.05(+4.06%)
Mar 29, 2004
1.277
1.289
1.258
1.266
16,633,938
+0.01(+0.84%)
Mar 26, 2004
1.264
1.281
1.256
1.256
12,956,575
-0.01(-0.71%)
Mar 25, 2004
1.260
1.273
1.254
1.264
12,467,486
-0.03(-2.33%)
Mar 24, 2004
1.295
1.325
1.289
1.295
28,565,756
-0.00(-0.31%)
Mar 23, 2004
1.328
1.342
1.289
1.299
17,982,304
-0.02(-1.49%)
Mar 22, 2004
1.324
1.325
1.307
1.318
14,794,031
-0.01(-1.01%)
Mar 19, 2004
1.372
1.379
1.332
1.332
13,065,670
-0.05(-3.66%)
Mar 18, 2004
1.320
1.391
1.311
1.382
25,246,322
+0.07(+5.22%)
Mar 17, 2004
1.293
1.318
1.293
1.314
17,451,538
+0.02(+1.64%)
Mar 16, 2004
1.299
1.310
1.273
1.293
12,493,228
+0.01(+1.08%)
Mar 15, 2004
1.309
1.309
1.279
1.279
10,143,393
-0.04(-3.12%)
Mar 12, 2004
1.313
1.328
1.301
1.320
11,081,120
+0.04(+3.52%)
Mar 11, 2004
1.305
1.311
1.271
1.275
12,461,357
-0.03(-2.22%)
Mar 10, 2004
1.371
1.380
1.298
1.304
18,747,196
-0.07(-5.13%)
Mar 09, 2004
1.348
1.390
1.348
1.375
23,516,736
+0.02(+1.66%)
Mar 08, 2004
1.366
1.369
1.346
1.352
14,279,200
+0.01(+0.73%)
Mar 05, 2004
1.340
1.354
1.334
1.342
19,959,500
+0.00(+0.33%)
Mar 04, 2004
1.371
1.374
1.332
1.338
8,568,256
-0.03(-2.35%)
Mar 03, 2004
1.366
1.379
1.353
1.370
15,502,536
+0.02(+1.33%)
Mar 02, 2004
1.326
1.365
1.319
1.352
24,716,782
+0.01(+0.39%)
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
.