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 (%)
Dec 31, 2004
1.541
1.541
1.528
1.533
5,091,897
-0.01(-0.60%)
Dec 30, 2004
1.556
1.559
1.538
1.542
9,881,446
-0.01(-0.87%)
Dec 29, 2004
1.537
1.563
1.531
1.556
11,659,198
+0.03(+1.94%)
Dec 28, 2004
1.522
1.526
1.517
1.526
6,059,928
+0.01(+0.51%)
Dec 27, 2004
1.509
1.529
1.508
1.518
13,199,484
-0.01(-0.40%)
Dec 23, 2004
1.503
1.525
1.499
1.524
16,338,449
+0.01(+0.69%)
Dec 22, 2004
1.503
1.514
1.490
1.514
23,163,978
+0.01(+0.33%)
Dec 21, 2004
1.501
1.516
1.493
1.509
10,484,844
+0.02(+1.32%)
Dec 20, 2004
1.470
1.497
1.467
1.489
21,375,846
+0.03(+2.14%)
Dec 17, 2004
1.462
1.469
1.450
1.458
11,186,861
+0.00(+0.11%)
Dec 16, 2004
1.455
1.467
1.443
1.456
13,564,118
-0.00(-0.05%)
Dec 15, 2004
1.420
1.458
1.410
1.457
24,233,224
+0.05(+3.22%)
Dec 14, 2004
1.414
1.418
1.403
1.412
13,208,567
-0.00(-0.03%)
Dec 13, 2004
1.393
1.412
1.393
1.412
11,629,352
+0.02(+1.69%)
Dec 10, 2004
1.368
1.405
1.368
1.389
17,119,622
+0.01(+1.01%)
Dec 09, 2004
1.405
1.405
1.366
1.375
29,094,144
-0.04(-2.83%)
Dec 08, 2004
1.407
1.418
1.395
1.415
22,773,392
+0.01(+0.60%)
Dec 07, 2004
1.455
1.458
1.406
1.406
14,371,243
-0.05(-3.23%)
Dec 06, 2004
1.468
1.473
1.453
1.453
9,871,065
+0.00(+0.16%)
Dec 03, 2004
1.462
1.463
1.443
1.451
8,962,725
+0.01(+0.59%)
Dec 02, 2004
1.493
1.493
1.433
1.443
14,306,361
-0.05(-3.18%)
Dec 01, 2004
1.474
1.518
1.471
1.490
35,356,500
+0.02(+1.34%)
Nov 30, 2004
1.424
1.474
1.424
1.470
33,814,920
+0.06(+4.06%)
Nov 29, 2004
1.422
1.422
1.407
1.413
28,703,556
-0.01(-0.89%)
Nov 26, 2004
1.430
1.437
1.423
1.426
16,601,867
+0.05(+3.50%)
Nov 24, 2004
1.385
1.391
1.372
1.378
9,970,982
+0.00(+0.00%)
Nov 23, 2004
1.392
1.394
1.378
1.378
15,317,215
-0.01(-1.00%)
Nov 22, 2004
1.386
1.401
1.383
1.391
13,266,960
+0.02(+1.18%)
Nov 19, 2004
1.389
1.389
1.362
1.375
13,034,685
-0.01(-0.58%)
Nov 18, 2004
1.391
1.393
1.370
1.383
12,082,225
-0.01(-0.55%)
Nov 17, 2004
1.395
1.406
1.387
1.391
14,831,901
+0.01(+0.92%)
Nov 16, 2004
1.408
1.409
1.374
1.378
13,230,627
-0.04(-2.72%)
Nov 15, 2004
1.455
1.455
1.411
1.417
7,140,853
-0.03(-2.21%)
Nov 12, 2004
1.422
1.453
1.421
1.449
18,449,692
+0.03(+2.15%)
Nov 11, 2004
1.414
1.421
1.407
1.418
7,265,425
+0.00(+0.30%)
Nov 10, 2004
1.403
1.416
1.395
1.414
20,856,794
+0.01(+0.96%)
Nov 09, 2004
1.396
1.405
1.384
1.401
13,089,185
-0.01(-0.57%)
Nov 08, 2004
1.425
1.425
1.394
1.409
8,714,877
-0.03(-1.77%)
Nov 05, 2004
1.418
1.434
1.412
1.434
17,275,336
+0.03(+2.22%)
Nov 04, 2004
1.395
1.418
1.395
1.403
19,975,704
+0.02(+1.45%)
Nov 03, 2004
1.400
1.400
1.360
1.383
13,911,882
+0.02(+1.36%)
Nov 02, 2004
1.370
1.389
1.360
1.364
8,555,269
-0.01(-0.56%)
Nov 01, 2004
1.374
1.379
1.368
1.372
10,937,716
+0.00(+0.28%)
Oct 29, 2004
1.364
1.383
1.349
1.368
15,448,275
+0.01(+0.77%)
Oct 28, 2004
1.368
1.373
1.355
1.358
10,488,736
-0.03(-2.00%)
Oct 27, 2004
1.391
1.399
1.375
1.386
18,606,704
+0.01(+0.67%)
Oct 26, 2004
1.376
1.377
1.345
1.376
11,128,468
+0.01(+0.76%)
Oct 25, 2004
1.371
1.373
1.358
1.366
8,520,233
-0.01(-0.67%)
Oct 22, 2004
1.416
1.416
1.371
1.375
6,555,622
-0.00(-0.31%)
Oct 21, 2004
1.351
1.385
1.350
1.379
19,430,698
+0.04(+3.02%)
Oct 20, 2004
1.343
1.347
1.316
1.339
21,025,486
-0.00(-0.20%)
Oct 19, 2004
1.379
1.383
1.342
1.342
17,490,744
-0.04(-2.66%)
Oct 18, 2004
1.364
1.383
1.361
1.378
14,212,932
+0.02(+1.27%)
Oct 15, 2004
1.333
1.363
1.331
1.361
10,717,119
+0.03(+2.58%)
Oct 14, 2004
1.302
1.342
1.302
1.327
28,155,958
-0.02(-1.71%)
Oct 13, 2004
1.393
1.398
1.323
1.350
28,200,076
-0.06(-3.92%)
Oct 12, 2004
1.441
1.443
1.398
1.405
10,395,307
-0.03(-2.25%)
Oct 11, 2004
1.456
1.460
1.418
1.437
8,932,879
-0.01(-0.61%)
Oct 08, 2004
1.460
1.471
1.441
1.446
13,139,793
-0.00(-0.21%)
Oct 07, 2004
1.445
1.451
1.441
1.449
18,600,216
+0.00(+0.11%)
Oct 06, 2004
1.455
1.458
1.441
1.448
17,558,220
+0.01(+0.91%)
Oct 05, 2004
1.428
1.438
1.424
1.435
15,834,969
+0.01(+0.40%)
Oct 04, 2004
1.430
1.433
1.416
1.429
15,325,000
+0.01(+0.98%)
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
.