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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2004
1.200
1.202
1.191
1.202
10,272,032
+0.01(+1.10%)
Feb 26, 2004
1.185
1.194
1.181
1.189
8,618,853
-0.01(-0.74%)
Feb 25, 2004
1.178
1.200
1.178
1.198
11,282,885
+0.04(+3.29%)
Feb 24, 2004
1.179
1.179
1.159
1.160
6,074,202
-0.02(-2.08%)
Feb 23, 2004
1.160
1.200
1.160
1.184
10,612,011
+0.01(+1.25%)
Feb 20, 2004
1.117
1.172
1.107
1.170
35,543,360
+0.00(+0.03%)
Feb 19, 2004
1.178
1.190
1.160
1.169
26,335,384
-0.04(-2.94%)
Feb 18, 2004
1.235
1.241
1.203
1.205
17,248,086
-0.03(-2.31%)
Feb 17, 2004
1.229
1.240
1.215
1.233
19,337,270
-0.01(-0.78%)
Feb 13, 2004
1.282
1.285
1.235
1.243
14,528,256
-0.02(-1.92%)
Feb 12, 2004
1.263
1.283
1.248
1.267
15,291,262
+0.01(+0.83%)
Feb 11, 2004
1.211
1.262
1.211
1.257
19,766,784
+0.05(+4.28%)
Feb 10, 2004
1.189
1.211
1.183
1.205
13,750,976
+0.03(+2.12%)
Feb 09, 2004
1.175
1.189
1.174
1.180
10,709,333
+0.02(+1.76%)
Feb 06, 2004
1.114
1.171
1.114
1.160
15,158,904
+0.03(+2.80%)
Feb 05, 2004
1.147
1.154
1.119
1.128
13,479,772
-0.02(-2.04%)
Feb 04, 2004
1.179
1.183
1.137
1.152
24,375,964
-0.02(-1.52%)
Feb 03, 2004
1.151
1.169
1.141
1.169
14,157,134
+0.01(+1.07%)
Feb 02, 2004
1.133
1.157
1.093
1.157
37,670,176
+0.02(+2.14%)
Jan 30, 2004
1.148
1.174
1.111
1.133
51,052,624
-0.03(-2.42%)
Jan 29, 2004
1.217
1.217
1.156
1.161
58,764,432
-0.08(-6.46%)
Jan 28, 2004
1.268
1.278
1.238
1.241
12,830,957
-0.03(-2.28%)
Jan 27, 2004
1.277
1.280
1.250
1.270
13,726,321
-0.00(-0.27%)
Jan 26, 2004
1.275
1.294
1.268
1.273
12,579,217
+0.00(+0.00%)
Jan 23, 2004
1.257
1.275
1.252
1.273
22,813,618
+0.01(+0.61%)
Jan 22, 2004
1.274
1.288
1.260
1.266
17,253,278
-0.02(-1.20%)
Jan 21, 2004
1.306
1.306
1.281
1.281
14,410,172
-0.03(-2.52%)
Jan 20, 2004
1.283
1.318
1.282
1.314
17,959,188
+0.07(+5.47%)
Jan 16, 2004
1.214
1.247
1.212
1.246
14,325,826
+0.03(+2.24%)
Jan 15, 2004
1.245
1.261
1.216
1.219
22,177,780
-0.05(-3.77%)
Jan 14, 2004
1.299
1.299
1.231
1.267
27,552,560
-0.04(-2.72%)
Jan 13, 2004
1.310
1.319
1.296
1.302
20,667,340
-0.01(-0.59%)
Jan 12, 2004
1.286
1.310
1.277
1.310
25,023,480
+0.04(+3.13%)
Jan 09, 2004
1.265
1.291
1.261
1.270
21,221,428
+0.00(+0.15%)
Jan 08, 2004
1.287
1.281
1.260
1.268
24,652,358
-0.02(-1.47%)
Jan 07, 2004
1.333
1.342
1.277
1.287
35,904,100
-0.02(-1.27%)
Jan 06, 2004
1.249
1.317
1.249
1.304
44,864,232
+0.06(+4.41%)
Jan 05, 2004
1.204
1.255
1.199
1.248
27,390,356
+0.08(+7.28%)
Jan 02, 2004
1.136
1.176
1.136
1.164
20,752,984
+0.04(+3.28%)
Dec 31, 2003
1.120
1.129
1.119
1.127
3,477,646
+0.01(+0.58%)
Dec 30, 2003
1.124
1.130
1.117
1.120
7,975,229
-0.01(-0.68%)
Dec 29, 2003
1.089
1.131
1.089
1.128
11,559,280
+0.05(+4.24%)
Dec 26, 2003
1.102
1.102
1.074
1.082
5,116,551
-0.02(-1.47%)
Dec 24, 2003
1.092
1.104
1.089
1.098
3,068,893
-0.00(-0.24%)
Dec 23, 2003
1.119
1.117
1.091
1.101
13,246,198
-0.02(-1.65%)
Dec 22, 2003
1.089
1.122
1.089
1.119
16,176,245
+0.03(+2.58%)
Dec 19, 2003
1.090
1.096
1.088
1.091
12,006,963
+0.00(+0.25%)
Dec 18, 2003
1.059
1.090
1.058
1.089
13,029,494
+0.03(+2.43%)
Dec 17, 2003
1.042
1.064
1.042
1.063
10,604,225
+0.02(+1.96%)
Dec 16, 2003
1.042
1.043
1.038
1.042
10,951,990
+0.01(+0.71%)
Dec 15, 2003
1.050
1.050
1.027
1.035
13,072,316
-0.01(-1.10%)
Dec 12, 2003
1.056
1.060
1.033
1.047
20,755,578
+0.00(+0.04%)
Dec 11, 2003
1.027
1.058
1.026
1.046
30,581,226
+0.02(+2.22%)
Dec 10, 2003
1.030
1.037
1.018
1.023
23,173,062
+0.01(+0.53%)
Dec 09, 2003
0.9895
1.038
0.9872
1.018
34,962,024
+0.04(+4.22%)
Dec 08, 2003
0.9737
0.9818
0.9687
0.9768
11,516,459
+0.00(+0.00%)
Dec 05, 2003
0.9671
0.9799
0.9671
0.9768
9,414,299
+0.01(+0.80%)
Dec 04, 2003
0.9675
0.9698
0.9587
0.9691
18,409,464
+0.00(+0.16%)
Dec 03, 2003
0.9710
0.9729
0.9668
0.9675
13,551,141
-0.01(-1.06%)
Dec 02, 2003
0.9749
0.9795
0.9621
0.9779
9,668,635
-0.00(-0.20%)
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
.