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 (%)
Sep 30, 2005
2.835
2.840
2.782
2.802
28,812,476
-0.04(-1.39%)
Sep 29, 2005
2.898
2.908
2.826
2.841
34,763,296
-0.03(-1.19%)
Sep 28, 2005
2.837
2.890
2.827
2.875
24,436,124
+0.08(+2.98%)
Sep 27, 2005
2.759
2.798
2.736
2.792
15,978,152
+0.01(+0.38%)
Sep 26, 2005
2.712
2.789
2.679
2.782
33,067,618
+0.01(+0.23%)
Sep 23, 2005
2.775
2.820
2.770
2.775
20,103,152
-0.02(-0.85%)
Sep 22, 2005
2.887
2.888
2.765
2.799
28,605,778
-0.07(-2.51%)
Sep 21, 2005
2.782
2.878
2.781
2.871
29,399,392
+0.13(+4.78%)
Sep 20, 2005
2.745
2.760
2.724
2.740
21,491,336
-0.00(-0.10%)
Sep 19, 2005
2.700
2.753
2.698
2.743
17,955,804
+0.05(+1.94%)
Sep 16, 2005
2.658
2.699
2.652
2.691
14,688,213
+0.04(+1.33%)
Sep 15, 2005
2.640
2.660
2.630
2.656
19,059,462
+0.05(+2.06%)
Sep 14, 2005
2.579
2.606
2.561
2.602
15,147,538
+0.04(+1.53%)
Sep 13, 2005
2.604
2.612
2.559
2.563
13,829,529
-0.04(-1.58%)
Sep 12, 2005
2.661
2.661
2.588
2.604
19,921,972
+0.00(+0.09%)
Sep 09, 2005
2.518
2.614
2.511
2.602
16,129,985
+0.10(+3.99%)
Sep 08, 2005
2.492
2.513
2.474
2.502
15,324,889
+0.04(+1.43%)
Sep 07, 2005
2.515
2.522
2.456
2.466
14,533,828
-0.04(-1.47%)
Sep 06, 2005
2.488
2.511
2.455
2.503
17,172,398
+0.05(+2.19%)
Sep 02, 2005
2.436
2.455
2.424
2.450
15,680,866
+0.01(+0.24%)
Sep 01, 2005
2.442
2.481
2.437
2.444
21,233,602
-0.01(-0.32%)
Aug 31, 2005
2.398
2.452
2.392
2.452
24,303,428
+0.09(+3.99%)
Aug 30, 2005
2.331
2.358
2.323
2.358
18,866,800
+0.05(+2.16%)
Aug 29, 2005
2.294
2.319
2.275
2.308
17,898,388
+0.05(+2.44%)
Aug 26, 2005
2.308
2.311
2.242
2.253
18,114,016
-0.06(-2.39%)
Aug 25, 2005
2.285
2.311
2.273
2.308
36,464,076
+0.04(+1.73%)
Aug 24, 2005
2.228
2.273
2.225
2.269
16,845,768
+0.03(+1.44%)
Aug 23, 2005
2.294
2.295
2.232
2.237
20,561,202
-0.06(-2.48%)
Aug 22, 2005
2.240
2.308
2.240
2.294
26,304,048
+0.08(+3.50%)
Aug 19, 2005
2.238
2.253
2.160
2.216
47,500,648
-0.01(-0.60%)
Aug 18, 2005
2.278
2.292
2.216
2.229
26,319,358
-0.02(-1.06%)
Aug 17, 2005
2.308
2.312
2.246
2.253
32,455,182
-0.04(-1.58%)
Aug 16, 2005
2.353
2.374
2.287
2.289
25,535,952
-0.07(-3.15%)
Aug 15, 2005
2.352
2.383
2.299
2.364
26,238,976
+0.03(+1.07%)
Aug 12, 2005
2.269
2.341
2.250
2.339
33,302,384
+0.02(+0.73%)
Aug 11, 2005
2.351
2.363
2.284
2.322
27,454,914
-0.03(-1.17%)
Aug 10, 2005
2.341
2.357
2.332
2.349
30,531,118
+0.04(+1.63%)
Aug 09, 2005
2.273
2.312
2.248
2.312
29,991,412
+0.06(+2.84%)
Aug 08, 2005
2.245
2.278
2.238
2.248
18,531,238
+0.03(+1.22%)
Aug 05, 2005
2.234
2.245
2.204
2.221
16,505,101
+0.01(+0.48%)
Aug 04, 2005
2.224
2.234
2.195
2.210
22,668,996
-0.02(-1.09%)
Aug 03, 2005
2.218
2.253
2.216
2.234
23,296,740
+0.05(+2.06%)
Aug 02, 2005
2.155
2.193
2.149
2.189
23,676,960
+0.07(+3.12%)
Aug 01, 2005
2.061
2.132
2.058
2.123
22,425,298
+0.06(+3.06%)
Jul 29, 2005
2.086
2.086
2.048
2.060
17,428,856
-0.01(-0.30%)
Jul 28, 2005
2.016
2.081
2.016
2.066
27,272,458
+0.06(+3.15%)
Jul 27, 2005
1.967
2.012
1.947
2.003
18,606,516
+0.04(+1.95%)
Jul 26, 2005
1.941
1.972
1.934
1.965
26,253,012
+0.02(+1.21%)
Jul 25, 2005
1.979
1.989
1.937
1.941
44,054,432
-0.09(-4.47%)
Jul 22, 2005
2.010
2.033
1.994
2.032
23,235,496
+0.02(+1.21%)
Jul 21, 2005
2.006
2.023
1.986
2.008
19,449,888
+0.01(+0.35%)
Jul 20, 2005
1.973
2.004
1.952
2.001
29,341,976
+0.03(+1.27%)
Jul 19, 2005
1.983
1.991
1.961
1.976
26,531,158
-0.02(-1.02%)
Jul 18, 2005
1.999
2.018
1.987
1.996
18,875,732
-0.00(-0.14%)
Jul 15, 2005
2.038
2.038
1.989
1.999
18,403,646
-0.04(-2.09%)
Jul 14, 2005
2.087
2.102
2.026
2.042
22,279,844
-0.04(-1.90%)
Jul 13, 2005
2.093
2.100
2.077
2.081
11,085,058
-0.01(-0.52%)
Jul 12, 2005
2.083
2.097
2.073
2.092
25,029,418
+0.02(+0.93%)
Jul 11, 2005
2.077
2.094
2.066
2.073
14,587,416
+0.00(+0.00%)
Jul 08, 2005
2.067
2.108
2.063
2.073
24,248,566
+0.04(+1.73%)
Jul 07, 2005
2.037
2.043
2.011
2.038
23,440,918
-0.01(-0.44%)
Jul 06, 2005
2.069
2.083
2.041
2.047
18,910,180
-0.02(-1.17%)
Jul 05, 2005
2.038
2.107
2.024
2.071
23,555,748
+0.03(+1.34%)
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
.