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 (%)
Jul 30, 2004
1.162
1.178
1.150
1.155
11,781,628
-0.01(-0.46%)
Jul 29, 2004
1.150
1.164
1.147
1.160
12,209,049
+0.02(+1.65%)
Jul 28, 2004
1.122
1.146
1.122
1.141
10,369,547
+0.01(+1.30%)
Jul 27, 2004
1.094
1.126
1.094
1.126
7,782,978
+0.03(+2.72%)
Jul 26, 2004
1.120
1.129
1.086
1.097
8,943,995
-0.01(-1.18%)
Jul 23, 2004
1.121
1.127
1.105
1.110
7,636,013
-0.00(-0.40%)
Jul 22, 2004
1.141
1.142
1.114
1.114
13,515,805
-0.04(-3.09%)
Jul 21, 2004
1.170
1.170
1.149
1.150
9,536,750
-0.01(-0.81%)
Jul 20, 2004
1.178
1.178
1.159
1.159
8,917,051
-0.01(-1.15%)
Jul 19, 2004
1.202
1.202
1.172
1.173
11,388,499
-0.02(-1.64%)
Jul 16, 2004
1.182
1.197
1.182
1.192
11,469,329
+0.05(+4.29%)
Jul 15, 2004
1.124
1.171
1.124
1.143
17,200,932
+0.02(+2.04%)
Jul 14, 2004
1.110
1.124
1.110
1.120
8,516,574
+0.01(+1.07%)
Jul 13, 2004
1.111
1.118
1.106
1.108
6,809,340
-0.01(-0.80%)
Jul 12, 2004
1.109
1.123
1.103
1.117
16,001,949
+0.00(+0.00%)
Jul 09, 2004
1.110
1.122
1.105
1.117
8,034,041
+0.02(+1.67%)
Jul 08, 2004
1.116
1.123
1.095
1.099
10,591,218
-0.02(-1.46%)
Jul 07, 2004
1.127
1.129
1.111
1.115
15,133,636
-0.00(-0.29%)
Jul 06, 2004
1.147
1.153
1.117
1.119
18,512,588
-0.03(-2.32%)
Jul 02, 2004
1.148
1.157
1.138
1.145
12,609,526
+0.01(+1.04%)
Jul 01, 2004
1.149
1.152
1.132
1.133
17,412,806
-0.01(-1.10%)
Jun 30, 2004
1.131
1.148
1.113
1.146
18,423,184
+0.01(+1.04%)
Jun 29, 2004
1.104
1.134
1.104
1.134
16,126,869
+0.03(+2.32%)
Jun 28, 2004
1.127
1.130
1.106
1.108
9,784,140
-0.02(-1.45%)
Jun 25, 2004
1.141
1.152
1.123
1.125
11,139,885
-0.03(-2.65%)
Jun 24, 2004
1.155
1.162
1.150
1.155
18,878,774
+0.01(+0.64%)
Jun 23, 2004
1.096
1.148
1.096
1.148
20,036,116
+0.06(+5.04%)
Jun 22, 2004
1.091
1.102
1.081
1.093
8,920,725
+0.00(+0.15%)
Jun 21, 2004
1.086
1.104
1.086
1.091
11,273,377
-0.00(-0.45%)
Jun 18, 2004
1.098
1.113
1.093
1.096
7,615,193
-0.01(-0.56%)
Jun 17, 2004
1.101
1.116
1.086
1.102
11,006,392
+0.00(+0.19%)
Jun 16, 2004
1.096
1.108
1.084
1.100
11,496,273
-0.00(-0.33%)
Jun 15, 2004
1.072
1.114
1.072
1.104
31,150,282
+0.06(+5.83%)
Jun 14, 2004
1.029
1.046
1.017
1.043
15,509,619
-0.02(-1.92%)
Jun 10, 2004
1.068
1.072
1.053
1.064
6,945,282
+0.01(+0.54%)
Jun 09, 2004
1.078
1.078
1.048
1.058
20,750,116
-0.02(-1.52%)
Jun 08, 2004
1.099
1.104
1.074
1.074
16,925,374
-0.02(-2.05%)
Jun 07, 2004
1.078
1.104
1.075
1.097
11,486,475
+0.03(+2.48%)
Jun 04, 2004
1.078
1.078
1.059
1.070
17,671,218
+0.01(+1.00%)
Jun 03, 2004
1.078
1.078
1.050
1.059
18,519,936
-0.02(-1.67%)
Jun 02, 2004
1.098
1.099
1.076
1.077
22,737,808
+0.01(+0.57%)
Jun 01, 2004
1.061
1.078
1.052
1.071
19,755,660
+0.01(+0.54%)
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%)
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
.