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 (%)
Aug 31, 2005
2.358
2.411
2.352
2.411
24,717,240
+0.09(+3.99%)
Aug 30, 2005
2.292
2.318
2.284
2.318
19,188,042
+0.05(+2.16%)
Aug 29, 2005
2.256
2.280
2.237
2.269
18,203,142
+0.05(+2.44%)
Aug 26, 2005
2.269
2.272
2.204
2.215
18,422,442
-0.05(-2.39%)
Aug 25, 2005
2.246
2.272
2.234
2.270
37,084,944
+0.04(+1.73%)
Aug 24, 2005
2.191
2.234
2.187
2.231
17,132,598
+0.03(+1.44%)
Aug 23, 2005
2.255
2.256
2.194
2.199
20,911,294
-0.06(-2.48%)
Aug 22, 2005
2.202
2.270
2.202
2.255
26,751,922
+0.08(+3.50%)
Aug 19, 2005
2.200
2.216
2.124
2.179
48,309,436
-0.01(-0.60%)
Aug 18, 2005
2.239
2.253
2.179
2.192
26,767,494
-0.02(-1.06%)
Aug 17, 2005
2.270
2.273
2.209
2.216
33,007,792
-0.04(-1.57%)
Aug 16, 2005
2.314
2.334
2.248
2.251
25,970,750
-0.07(-3.15%)
Aug 15, 2005
2.313
2.343
2.261
2.324
26,685,744
+0.02(+1.07%)
Aug 12, 2005
2.231
2.302
2.212
2.300
33,869,420
+0.02(+0.73%)
Aug 11, 2005
2.312
2.324
2.246
2.283
27,922,384
-0.03(-1.17%)
Aug 10, 2005
2.302
2.318
2.293
2.310
31,050,968
+0.04(+1.63%)
Aug 09, 2005
2.235
2.273
2.211
2.273
30,502,070
+0.06(+2.84%)
Aug 08, 2005
2.208
2.239
2.200
2.210
18,846,766
+0.03(+1.22%)
Aug 05, 2005
2.197
2.208
2.167
2.184
16,786,130
+0.01(+0.48%)
Aug 04, 2005
2.187
2.196
2.159
2.173
23,054,978
-0.02(-1.09%)
Aug 03, 2005
2.181
2.216
2.179
2.197
23,693,410
+0.04(+2.06%)
Aug 02, 2005
2.118
2.156
2.113
2.153
24,080,104
+0.07(+3.12%)
Aug 01, 2005
2.026
2.096
2.024
2.088
22,807,130
+0.06(+3.06%)
Jul 29, 2005
2.051
2.051
2.014
2.026
17,725,614
-0.01(-0.30%)
Jul 28, 2005
1.982
2.046
1.982
2.032
27,736,824
+0.06(+3.15%)
Jul 27, 2005
1.934
1.979
1.915
1.970
18,923,326
+0.04(+1.95%)
Jul 26, 2005
1.909
1.939
1.902
1.932
26,700,018
+0.02(+1.21%)
Jul 25, 2005
1.946
1.956
1.905
1.909
44,804,540
-0.09(-4.47%)
Jul 22, 2005
1.977
1.999
1.961
1.998
23,631,124
+0.02(+1.21%)
Jul 21, 2005
1.972
1.989
1.953
1.974
19,781,058
+0.01(+0.35%)
Jul 20, 2005
1.940
1.971
1.919
1.967
29,841,578
+0.02(+1.27%)
Jul 19, 2005
1.950
1.957
1.929
1.943
26,982,900
-0.02(-1.02%)
Jul 18, 2005
1.966
1.984
1.954
1.963
19,197,126
-0.00(-0.14%)
Jul 15, 2005
2.004
2.004
1.956
1.966
18,717,002
-0.04(-2.09%)
Jul 14, 2005
2.052
2.067
1.992
2.008
22,659,200
-0.04(-1.90%)
Jul 13, 2005
2.058
2.065
2.042
2.046
11,273,802
-0.01(-0.52%)
Jul 12, 2005
2.048
2.062
2.038
2.057
25,455,592
+0.02(+0.93%)
Jul 11, 2005
2.042
2.059
2.032
2.038
14,835,794
+0.00(+0.00%)
Jul 08, 2005
2.033
2.072
2.028
2.038
24,661,442
+0.03(+1.73%)
Jul 07, 2005
2.003
2.009
1.977
2.004
23,840,042
-0.01(-0.44%)
Jul 06, 2005
2.034
2.048
2.007
2.013
19,232,162
-0.02(-1.17%)
Jul 05, 2005
2.004
2.072
1.990
2.036
23,956,830
+0.03(+1.34%)
Jul 01, 2005
1.996
2.023
1.985
2.009
18,362,750
+0.00(+0.04%)
Jun 30, 2005
2.011
2.028
2.005
2.009
16,949,632
-0.01(-0.59%)
Jun 29, 2005
2.034
2.047
2.018
2.021
14,209,039
-0.01(-0.55%)
Jun 28, 2005
2.052
2.052
2.019
2.032
13,398,021
-0.01(-0.45%)
Jun 27, 2005
1.959
2.053
1.941
2.041
34,915,308
+0.09(+4.52%)
Jun 24, 2005
1.981
1.992
1.944
1.953
20,780,234
-0.03(-1.32%)
Jun 23, 2005
2.008
2.033
1.979
1.979
15,217,297
-0.03(-1.63%)
Jun 22, 2005
1.999
2.015
1.984
2.012
19,049,196
+0.01(+0.69%)
Jun 21, 2005
2.009
2.048
1.987
1.998
22,600,806
-0.01(-0.54%)
Jun 20, 2005
1.990
2.017
1.970
2.009
22,230,982
+0.04(+1.94%)
Jun 17, 2005
1.929
1.976
1.929
1.971
25,006,612
+0.06(+3.04%)
Jun 16, 2005
1.869
1.916
1.865
1.912
20,123,632
+0.05(+2.63%)
Jun 15, 2005
1.858
1.876
1.846
1.863
22,892,774
+0.01(+0.33%)
Jun 14, 2005
1.840
1.875
1.824
1.857
36,342,700
+0.03(+1.71%)
Jun 13, 2005
1.830
1.835
1.814
1.826
8,342,458
+0.01(+0.30%)
Jun 10, 2005
1.806
1.831
1.804
1.821
9,976,173
+0.03(+1.40%)
Jun 09, 2005
1.763
1.802
1.759
1.796
22,733,166
+0.01(+0.43%)
Jun 08, 2005
1.792
1.828
1.787
1.788
15,336,679
+0.00(+0.24%)
Jun 07, 2005
1.803
1.821
1.778
1.784
19,178,958
-0.05(-2.59%)
Jun 06, 2005
1.826
1.841
1.794
1.831
20,045,776
-0.03(-1.70%)
Jun 03, 2005
1.880
1.884
1.844
1.863
11,343,874
-0.01(-0.60%)
Jun 02, 2005
1.848
1.879
1.845
1.874
19,186,744
+0.03(+1.63%)
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
.