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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
1.082
1.086
1.063
1.066
20,664,388
-0.01(-0.87%)
May 27, 2004
1.059
1.076
1.050
1.075
30,270,946
+0.03(+3.09%)
May 26, 2004
1.061
1.063
1.043
1.043
31,619,342
-0.02(-1.58%)
May 25, 2004
1.061
1.065
1.049
1.059
22,796,594
-0.00(-0.19%)
May 24, 2004
1.027
1.061
1.021
1.061
42,062,372
+0.07(+6.78%)
May 21, 2004
0.9900
1.029
0.9672
0.9941
36,303,824
-0.01(-1.22%)
May 20, 2004
1.043
1.044
1.000
1.006
32,426,420
-0.04(-3.75%)
May 19, 2004
1.084
1.084
1.044
1.046
26,604,190
+0.00(+0.00%)
May 18, 2004
1.086
1.100
1.043
1.046
21,958,898
-0.01(-1.01%)
May 17, 2004
1.049
1.084
1.049
1.056
20,052,038
-0.04(-3.76%)
May 14, 2004
1.149
1.164
1.090
1.097
30,633,458
-0.03(-2.85%)
May 13, 2004
1.106
1.134
1.106
1.130
23,184,824
+0.00(+0.25%)
May 12, 2004
1.141
1.143
1.097
1.127
23,571,830
-0.01(-1.25%)
May 11, 2004
1.064
1.145
1.064
1.141
26,402,114
+0.10(+9.39%)
May 10, 2004
1.047
1.075
1.034
1.043
43,449,960
-0.08(-6.92%)
May 07, 2004
1.123
1.151
1.106
1.121
24,975,336
-0.06(-4.69%)
May 06, 2004
1.257
1.257
1.174
1.176
28,889,482
-0.09(-7.10%)
May 05, 2004
1.251
1.269
1.233
1.266
29,859,446
+0.04(+3.06%)
May 04, 2004
1.223
1.242
1.205
1.228
30,496,292
+0.04(+3.40%)
May 03, 2004
1.185
1.189
1.154
1.188
26,601,740
+0.01(+0.66%)
Apr 30, 2004
1.192
1.192
1.154
1.180
22,540,630
-0.00(-0.07%)
Apr 29, 2004
1.231
1.239
1.151
1.181
43,612,844
-0.06(-4.71%)
Apr 28, 2004
1.296
1.296
1.239
1.239
22,650,854
-0.05(-4.20%)
Apr 27, 2004
1.292
1.311
1.285
1.293
15,405,520
+0.01(+0.57%)
Apr 26, 2004
1.319
1.329
1.276
1.286
12,949,993
-0.02(-1.72%)
Apr 23, 2004
1.293
1.321
1.292
1.308
16,158,711
+0.01(+0.63%)
Apr 22, 2004
1.304
1.304
1.275
1.300
18,137,828
+0.03(+2.08%)
Apr 21, 2004
1.279
1.286
1.261
1.274
19,460,506
-0.02(-1.89%)
Apr 20, 2004
1.331
1.337
1.297
1.298
16,611,851
-0.04(-3.17%)
Apr 19, 2004
1.340
1.351
1.328
1.341
9,226,901
-0.00(-0.18%)
Apr 16, 2004
1.349
1.366
1.340
1.343
13,712,982
-0.01(-0.84%)
Apr 15, 2004
1.368
1.380
1.337
1.355
15,192,422
-0.03(-1.86%)
Apr 14, 2004
1.386
1.397
1.380
1.380
15,334,487
-0.03(-2.00%)
Apr 13, 2004
1.446
1.455
1.409
1.409
16,336,293
-0.03(-1.82%)
Apr 12, 2004
1.415
1.448
1.414
1.435
12,656,065
+0.03(+2.15%)
Apr 08, 2004
1.391
1.415
1.379
1.404
12,332,744
+0.03(+2.02%)
Apr 07, 2004
1.373
1.388
1.370
1.377
6,966,102
-0.01(-0.65%)
Apr 06, 2004
1.369
1.396
1.366
1.386
11,345,634
+0.00(+0.30%)
Apr 05, 2004
1.377
1.391
1.368
1.382
8,200,601
-0.00(-0.18%)
Apr 02, 2004
1.382
1.397
1.364
1.384
13,070,014
+0.01(+0.65%)
Apr 01, 2004
1.375
1.402
1.355
1.375
25,275,388
+0.01(+0.54%)
Mar 31, 2004
1.329
1.374
1.319
1.368
24,222,146
+0.05(+3.72%)
Mar 30, 2004
1.275
1.326
1.272
1.319
19,165,354
+0.05(+4.06%)
Mar 29, 2004
1.278
1.290
1.259
1.267
16,619,199
+0.01(+0.85%)
Mar 26, 2004
1.266
1.282
1.257
1.257
12,945,094
-0.01(-0.71%)
Mar 25, 2004
1.262
1.274
1.255
1.266
12,456,439
-0.03(-2.33%)
Mar 24, 2004
1.296
1.326
1.290
1.296
28,540,442
-0.00(-0.31%)
Mar 23, 2004
1.329
1.343
1.290
1.300
17,966,370
-0.02(-1.49%)
Mar 22, 2004
1.325
1.326
1.308
1.320
14,780,922
-0.01(-1.01%)
Mar 19, 2004
1.373
1.380
1.333
1.333
13,054,093
-0.05(-3.66%)
Mar 18, 2004
1.321
1.392
1.313
1.384
25,223,952
+0.07(+5.22%)
Mar 17, 2004
1.294
1.319
1.294
1.315
17,436,074
+0.02(+1.64%)
Mar 16, 2004
1.300
1.311
1.274
1.294
12,482,157
+0.01(+1.08%)
Mar 15, 2004
1.311
1.311
1.280
1.280
10,134,405
-0.04(-3.12%)
Mar 12, 2004
1.315
1.329
1.302
1.321
11,071,301
+0.04(+3.52%)
Mar 11, 2004
1.306
1.313
1.272
1.276
12,450,315
-0.03(-2.22%)
Mar 10, 2004
1.372
1.381
1.299
1.305
18,730,584
-0.07(-5.13%)
Mar 09, 2004
1.349
1.391
1.349
1.376
23,495,898
+0.02(+1.66%)
Mar 08, 2004
1.368
1.370
1.347
1.353
14,266,547
+0.01(+0.73%)
Mar 05, 2004
1.341
1.355
1.335
1.344
19,941,814
+0.00(+0.34%)
Mar 04, 2004
1.373
1.375
1.333
1.339
8,560,663
-0.03(-2.35%)
Mar 03, 2004
1.368
1.380
1.354
1.371
15,488,799
+0.02(+1.33%)
Mar 02, 2004
1.327
1.366
1.320
1.353
24,694,880
+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
.