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, 2003
1.120
1.129
1.119
1.127
3,477,646
+0.01(+0.58%)
Dec 30, 2003
1.124
1.130
1.117
1.120
7,975,229
-0.01(-0.68%)
Dec 29, 2003
1.089
1.131
1.089
1.128
11,559,280
+0.05(+4.24%)
Dec 26, 2003
1.102
1.102
1.074
1.082
5,116,551
-0.02(-1.47%)
Dec 24, 2003
1.092
1.104
1.089
1.098
3,068,893
-0.00(-0.24%)
Dec 23, 2003
1.119
1.117
1.091
1.101
13,246,198
-0.02(-1.65%)
Dec 22, 2003
1.089
1.122
1.089
1.119
16,176,245
+0.03(+2.58%)
Dec 19, 2003
1.090
1.096
1.088
1.091
12,006,963
+0.00(+0.25%)
Dec 18, 2003
1.059
1.090
1.058
1.089
13,029,494
+0.03(+2.43%)
Dec 17, 2003
1.042
1.064
1.042
1.063
10,604,225
+0.02(+1.96%)
Dec 16, 2003
1.042
1.043
1.038
1.042
10,951,990
+0.01(+0.71%)
Dec 15, 2003
1.050
1.050
1.027
1.035
13,072,316
-0.01(-1.10%)
Dec 12, 2003
1.056
1.060
1.033
1.047
20,755,578
+0.00(+0.04%)
Dec 11, 2003
1.027
1.058
1.026
1.046
30,581,226
+0.02(+2.22%)
Dec 10, 2003
1.030
1.037
1.018
1.023
23,173,062
+0.01(+0.53%)
Dec 09, 2003
0.9895
1.038
0.9872
1.018
34,962,024
+0.04(+4.22%)
Dec 08, 2003
0.9737
0.9818
0.9687
0.9768
11,516,459
+0.00(+0.00%)
Dec 05, 2003
0.9671
0.9799
0.9671
0.9768
9,414,299
+0.01(+0.80%)
Dec 04, 2003
0.9675
0.9698
0.9587
0.9691
18,409,464
+0.00(+0.16%)
Dec 03, 2003
0.9710
0.9729
0.9668
0.9675
13,551,141
-0.01(-1.06%)
Dec 02, 2003
0.9749
0.9795
0.9621
0.9779
9,668,635
-0.00(-0.20%)
Dec 01, 2003
0.9402
0.9776
0.9402
0.9799
16,860,096
+0.05(+5.65%)
Nov 28, 2003
0.9271
0.9317
0.9255
0.9275
6,122,214
+0.00(+0.25%)
Nov 26, 2003
0.9375
0.9375
0.9228
0.9251
14,534,744
-0.01(-1.03%)
Nov 25, 2003
0.9421
0.9421
0.9325
0.9348
15,009,676
-0.01(-0.98%)
Nov 24, 2003
0.9383
0.9456
0.9305
0.9440
19,360,626
+0.01(+1.03%)
Nov 21, 2003
0.9305
0.9305
0.9221
0.9344
12,662,265
-0.01(-1.14%)
Nov 20, 2003
0.9575
0.9587
0.9452
0.9452
9,131,416
-0.01(-1.49%)
Nov 19, 2003
0.9433
0.9537
0.9433
0.9594
10,883,216
+0.02(+1.59%)
Nov 18, 2003
0.9367
0.9456
0.9348
0.9444
9,599,860
+0.01(+1.49%)
Nov 17, 2003
0.9367
0.9371
0.9286
0.9305
14,534,744
-0.01(-1.31%)
Nov 14, 2003
0.9440
0.9556
0.9402
0.9429
9,462,312
-0.01(-0.93%)
Nov 13, 2003
0.9325
0.9571
0.9267
0.9517
17,434,946
+0.02(+1.86%)
Nov 12, 2003
0.9248
0.9398
0.9248
0.9344
13,914,477
+0.03(+2.75%)
Nov 11, 2003
0.9248
0.9248
0.9094
0.9094
13,215,055
-0.02(-1.67%)
Nov 10, 2003
0.9225
0.9248
0.9159
0.9248
8,355,434
-0.01(-1.32%)
Nov 07, 2003
0.9421
0.9429
0.9313
0.9371
10,696,357
-0.00(-0.04%)
Nov 06, 2003
0.9163
0.9375
0.9105
0.9375
15,895,957
+0.03(+3.36%)
Nov 05, 2003
0.9344
0.9398
0.9016
0.9070
15,228,976
-0.02(-1.92%)
Nov 04, 2003
0.9344
0.9409
0.9209
0.9248
8,961,855
-0.00(-0.29%)
Nov 03, 2003
0.9132
0.9317
0.9109
0.9275
26,855,356
+0.02(+2.43%)
Oct 31, 2003
0.9174
0.9174
0.8989
0.9055
14,166,217
-0.01(-1.14%)
Oct 30, 2003
0.9340
0.9340
0.9090
0.9159
7,353,664
-0.02(-1.65%)
Oct 29, 2003
0.9402
0.9494
0.9313
0.9313
10,907,871
-0.01(-0.90%)
Oct 28, 2003
0.9209
0.9402
0.9194
0.9398
19,691,522
+0.03(+3.57%)
Oct 27, 2003
0.9198
0.9228
0.9051
0.9074
11,948,569
-0.00(-0.46%)
Oct 24, 2003
0.9016
0.9248
0.8993
0.9117
14,356,969
+0.00(+0.25%)
Oct 23, 2003
0.9113
0.9132
0.8947
0.9094
9,817,862
-0.02(-1.67%)
Oct 22, 2003
0.9436
0.9436
0.9209
0.9248
13,033,387
-0.02(-2.04%)
Oct 21, 2003
0.9440
0.9494
0.9402
0.9440
15,539,109
+0.01(+0.70%)
Oct 20, 2003
0.9394
0.9394
0.9302
0.9375
8,609,769
-0.00(-0.29%)
Oct 17, 2003
0.9440
0.9506
0.9367
0.9402
17,569,898
-0.01(-0.61%)
Oct 16, 2003
0.9710
0.9706
0.9417
0.9460
16,341,044
-0.03(-2.58%)
Oct 15, 2003
0.9818
0.9883
0.9606
0.9710
9,419,490
-0.01(-0.55%)
Oct 14, 2003
0.9984
0.9984
0.9764
0.9764
11,155,718
-0.02(-2.16%)
Oct 13, 2003
0.9768
1.000
0.9806
0.9980
11,125,872
+0.02(+2.17%)
Oct 10, 2003
0.9768
0.9787
0.9702
0.9768
5,887,343
-0.00(-0.28%)
Oct 09, 2003
0.9752
0.9937
0.9710
0.9795
15,116,082
+0.00(+0.43%)
Oct 08, 2003
0.9741
0.9741
0.9679
0.9752
8,483,899
+0.02(+1.93%)
Oct 07, 2003
0.9618
0.9633
0.9521
0.9567
6,759,350
-0.01(-0.52%)
Oct 06, 2003
0.9502
0.9652
0.9452
0.9618
11,586,531
+0.01(+1.01%)
Oct 03, 2003
0.9498
0.9598
0.9402
0.9521
20,196,300
+0.02(+1.69%)
Oct 02, 2003
0.8974
0.9390
0.8955
0.9363
30,522,832
+0.04(+4.70%)
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
.