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 (%)
Nov 30, 2005
2.567
2.619
2.562
2.605
20,298,812
+0.01(+0.54%)
Nov 29, 2005
2.557
2.609
2.552
2.591
27,299,522
+0.07(+2.64%)
Nov 28, 2005
2.620
2.629
2.518
2.524
34,302,828
-0.08(-3.19%)
Nov 25, 2005
2.601
2.619
2.591
2.607
6,760,648
-0.00(-0.18%)
Nov 23, 2005
2.593
2.624
2.565
2.612
17,593,256
+0.02(+0.86%)
Nov 22, 2005
2.504
2.602
2.468
2.590
24,579,692
+0.07(+2.74%)
Nov 21, 2005
2.505
2.530
2.491
2.521
17,550,434
+0.02(+0.71%)
Nov 18, 2005
2.522
2.522
2.471
2.503
16,524,010
-0.01(-0.46%)
Nov 17, 2005
2.514
2.550
2.496
2.515
22,334,792
+0.04(+1.52%)
Nov 16, 2005
2.408
2.483
2.394
2.477
14,828,008
+0.08(+3.24%)
Nov 15, 2005
2.382
2.466
2.382
2.399
16,786,130
+0.01(+0.32%)
Nov 14, 2005
2.370
2.427
2.364
2.391
13,266,960
-0.01(-0.56%)
Nov 11, 2005
2.431
2.423
2.359
2.405
32,474,468
-0.04(-1.55%)
Nov 10, 2005
2.506
2.507
2.413
2.443
42,493,460
-0.08(-3.34%)
Nov 09, 2005
2.547
2.559
2.481
2.527
25,523,068
+0.01(+0.35%)
Nov 08, 2005
2.458
2.538
2.424
2.518
25,770,914
+0.06(+2.43%)
Nov 07, 2005
2.525
2.533
2.448
2.458
27,273,570
-0.05(-1.85%)
Nov 04, 2005
2.579
2.595
2.467
2.505
34,016,052
-0.08(-2.98%)
Nov 03, 2005
2.537
2.603
2.526
2.582
31,228,744
+0.10(+3.86%)
Nov 02, 2005
2.474
2.492
2.456
2.486
30,038,818
+0.01(+0.48%)
Nov 01, 2005
2.486
2.500
2.429
2.474
35,697,776
+0.01(+0.47%)
Oct 31, 2005
2.426
2.466
2.421
2.462
19,356,734
+0.06(+2.57%)
Oct 28, 2005
2.364
2.408
2.346
2.401
23,468,920
+0.06(+2.57%)
Oct 27, 2005
2.435
2.448
2.325
2.340
27,230,748
-0.10(-3.97%)
Oct 26, 2005
2.422
2.484
2.411
2.437
17,948,806
+0.00(+0.02%)
Oct 25, 2005
2.435
2.482
2.408
2.437
27,653,774
+0.00(+0.16%)
Oct 24, 2005
2.350
2.438
2.347
2.433
21,627,586
+0.09(+4.05%)
Oct 21, 2005
2.279
2.343
2.277
2.338
37,452,172
+0.07(+2.93%)
Oct 20, 2005
2.408
2.424
2.236
2.271
39,577,688
-0.15(-6.13%)
Oct 19, 2005
2.352
2.422
2.294
2.420
34,262,600
+0.07(+2.87%)
Oct 18, 2005
2.485
2.505
2.352
2.352
33,626,760
-0.09(-3.71%)
Oct 17, 2005
2.441
2.461
2.425
2.443
20,697,184
+0.05(+1.93%)
Oct 14, 2005
2.428
2.434
2.335
2.397
32,941,614
-0.02(-0.64%)
Oct 13, 2005
2.403
2.430
2.331
2.412
41,072,556
-0.05(-2.00%)
Oct 12, 2005
2.514
2.520
2.439
2.461
36,137,676
-0.02(-0.92%)
Oct 11, 2005
2.474
2.504
2.460
2.484
34,283,364
+0.05(+2.14%)
Oct 10, 2005
2.493
2.494
2.419
2.432
24,600,454
-0.03(-1.19%)
Oct 07, 2005
2.403
2.510
2.416
2.461
41,507,264
+0.10(+4.11%)
Oct 06, 2005
2.370
2.462
2.312
2.364
58,144,168
-0.12(-4.68%)
Oct 05, 2005
2.616
2.616
2.480
2.480
42,165,160
-0.14(-5.48%)
Oct 04, 2005
2.781
2.788
2.624
2.624
32,807,958
-0.16(-5.65%)
Oct 03, 2005
2.765
2.802
2.761
2.781
23,502,660
+0.03(+0.97%)
Sep 30, 2005
2.787
2.792
2.736
2.755
29,303,062
-0.04(-1.39%)
Sep 29, 2005
2.849
2.859
2.779
2.794
35,355,204
-0.03(-1.19%)
Sep 28, 2005
2.790
2.842
2.780
2.827
24,852,194
+0.08(+2.98%)
Sep 27, 2005
2.713
2.751
2.691
2.745
16,250,210
+0.01(+0.38%)
Sep 26, 2005
2.666
2.742
2.634
2.735
33,630,656
+0.01(+0.23%)
Sep 23, 2005
2.729
2.773
2.723
2.729
20,445,444
-0.02(-0.85%)
Sep 22, 2005
2.839
2.839
2.718
2.752
29,092,846
-0.07(-2.51%)
Sep 21, 2005
2.736
2.830
2.735
2.823
29,899,970
+0.13(+4.78%)
Sep 20, 2005
2.699
2.713
2.679
2.695
21,857,266
-0.00(-0.10%)
Sep 19, 2005
2.655
2.706
2.653
2.697
18,261,536
+0.05(+1.94%)
Sep 16, 2005
2.614
2.654
2.608
2.646
14,938,307
+0.03(+1.33%)
Sep 15, 2005
2.596
2.615
2.585
2.611
19,383,984
+0.05(+2.06%)
Sep 14, 2005
2.535
2.562
2.518
2.559
15,405,453
+0.04(+1.53%)
Sep 13, 2005
2.560
2.569
2.516
2.520
14,065,002
-0.04(-1.58%)
Sep 12, 2005
2.616
2.616
2.544
2.560
20,261,182
+0.00(+0.09%)
Sep 09, 2005
2.476
2.570
2.469
2.558
16,404,628
+0.10(+3.99%)
Sep 08, 2005
2.451
2.471
2.433
2.460
15,585,824
+0.03(+1.43%)
Sep 07, 2005
2.473
2.480
2.415
2.425
14,781,294
-0.04(-1.47%)
Sep 06, 2005
2.447
2.469
2.414
2.461
17,464,790
+0.05(+2.19%)
Sep 02, 2005
2.395
2.414
2.383
2.409
15,947,862
+0.01(+0.24%)
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
.