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
)
16.96
-0.16 (-0.91%)
Streaming Delayed Price
Updated: 9:53 AM EDT, May 9, 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
1.221
1.223
1.211
1.223
10,100,060
+0.01(+1.10%)
Feb 26, 2004
1.205
1.214
1.201
1.209
8,474,558
-0.01(-0.74%)
Feb 25, 2004
1.198
1.220
1.198
1.218
11,093,990
+0.04(+3.29%)
Feb 24, 2004
1.199
1.199
1.178
1.180
5,972,509
-0.03(-2.08%)
Feb 23, 2004
1.180
1.221
1.180
1.205
10,434,347
+0.01(+1.25%)
Feb 20, 2004
1.136
1.192
1.126
1.190
34,948,300
+0.00(+0.03%)
Feb 19, 2004
1.198
1.210
1.180
1.189
25,894,482
-0.04(-2.94%)
Feb 18, 2004
1.256
1.262
1.223
1.225
16,959,322
-0.03(-2.31%)
Feb 17, 2004
1.250
1.261
1.235
1.254
19,013,528
-0.01(-0.78%)
Feb 13, 2004
1.303
1.307
1.256
1.264
14,285,027
-0.02(-1.92%)
Feb 12, 2004
1.285
1.305
1.270
1.289
15,035,259
+0.01(+0.83%)
Feb 11, 2004
1.232
1.283
1.232
1.278
19,435,854
+0.05(+4.28%)
Feb 10, 2004
1.209
1.232
1.203
1.226
13,520,760
+0.03(+2.12%)
Feb 09, 2004
1.195
1.209
1.194
1.200
10,530,040
+0.02(+1.76%)
Feb 06, 2004
1.133
1.191
1.133
1.180
14,905,116
+0.03(+2.80%)
Feb 05, 2004
1.166
1.174
1.138
1.147
13,254,096
-0.02(-2.04%)
Feb 04, 2004
1.199
1.203
1.156
1.171
23,967,866
-0.02(-1.52%)
Feb 03, 2004
1.171
1.189
1.160
1.189
13,920,118
+0.01(+1.07%)
Feb 02, 2004
1.152
1.177
1.111
1.177
37,039,508
+0.02(+2.14%)
Jan 30, 2004
1.168
1.194
1.130
1.152
50,197,912
-0.03(-2.42%)
Jan 29, 2004
1.238
1.238
1.176
1.181
57,780,612
-0.08(-6.46%)
Jan 28, 2004
1.290
1.299
1.260
1.262
12,616,144
-0.03(-2.28%)
Jan 27, 2004
1.299
1.302
1.271
1.292
13,496,518
-0.00(-0.27%)
Jan 26, 2004
1.297
1.316
1.290
1.295
12,368,618
+0.00(+0.00%)
Jan 23, 2004
1.278
1.296
1.274
1.295
22,431,678
+0.01(+0.61%)
Jan 22, 2004
1.296
1.310
1.282
1.287
16,964,426
-0.02(-1.20%)
Jan 21, 2004
1.328
1.328
1.303
1.303
14,168,920
-0.03(-2.52%)
Jan 20, 2004
1.305
1.340
1.303
1.337
17,658,518
+0.07(+5.47%)
Jan 16, 2004
1.234
1.268
1.232
1.267
14,085,986
+0.03(+2.25%)
Jan 15, 2004
1.266
1.283
1.237
1.240
21,806,484
-0.05(-3.77%)
Jan 14, 2004
1.321
1.321
1.252
1.288
27,091,280
-0.04(-2.72%)
Jan 13, 2004
1.332
1.342
1.318
1.324
20,321,332
-0.01(-0.59%)
Jan 12, 2004
1.308
1.332
1.298
1.332
24,604,542
+0.04(+3.13%)
Jan 09, 2004
1.286
1.313
1.282
1.292
20,866,142
+0.00(+0.15%)
Jan 08, 2004
1.309
1.303
1.281
1.290
24,239,634
-0.02(-1.47%)
Jan 07, 2004
1.356
1.365
1.298
1.309
35,303,000
-0.02(-1.27%)
Jan 06, 2004
1.270
1.339
1.270
1.326
44,113,124
+0.06(+4.41%)
Jan 05, 2004
1.225
1.277
1.219
1.270
26,931,792
+0.09(+7.29%)
Jan 02, 2004
1.155
1.196
1.155
1.183
20,405,540
+0.04(+3.28%)
Dec 31, 2003
1.139
1.148
1.138
1.146
3,419,424
+0.01(+0.58%)
Dec 30, 2003
1.143
1.149
1.136
1.139
7,841,709
-0.01(-0.68%)
Dec 29, 2003
1.107
1.150
1.107
1.147
11,365,757
+0.05(+4.24%)
Dec 26, 2003
1.120
1.120
1.093
1.100
5,030,891
-0.02(-1.47%)
Dec 24, 2003
1.111
1.122
1.107
1.117
3,017,514
-0.00(-0.25%)
Dec 23, 2003
1.138
1.136
1.109
1.120
13,024,433
-0.02(-1.65%)
Dec 22, 2003
1.108
1.142
1.108
1.138
15,905,426
+0.03(+2.58%)
Dec 19, 2003
1.109
1.115
1.106
1.110
11,805,944
+0.00(+0.25%)
Dec 18, 2003
1.077
1.109
1.076
1.107
12,811,357
+0.03(+2.43%)
Dec 17, 2003
1.060
1.082
1.060
1.081
10,426,692
+0.02(+1.96%)
Dec 16, 2003
1.060
1.060
1.055
1.060
10,768,634
+0.01(+0.71%)
Dec 15, 2003
1.068
1.068
1.044
1.053
12,853,462
-0.01(-1.10%)
Dec 12, 2003
1.074
1.078
1.051
1.064
20,408,092
+0.00(+0.04%)
Dec 11, 2003
1.044
1.076
1.044
1.064
30,069,242
+0.02(+2.22%)
Dec 10, 2003
1.047
1.054
1.035
1.041
22,785,102
+0.01(+0.53%)
Dec 09, 2003
1.006
1.055
1.004
1.035
34,376,696
+0.04(+4.22%)
Dec 08, 2003
0.9903
0.9985
0.9852
0.9934
11,323,652
+0.00(+0.00%)
Dec 05, 2003
0.9836
0.9965
0.9836
0.9934
9,256,687
+0.01(+0.80%)
Dec 04, 2003
0.9840
0.9864
0.9750
0.9856
18,101,258
+0.00(+0.16%)
Dec 03, 2003
0.9875
0.9895
0.9832
0.9840
13,324,271
-0.01(-1.06%)
Dec 02, 2003
0.9915
0.9962
0.9785
0.9946
9,506,764
-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
.