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 (%)
Jun 30, 2005
2.045
2.062
2.039
2.043
16,665,865
-0.01(-0.59%)
Jun 29, 2005
2.069
2.082
2.053
2.055
13,971,154
-0.01(-0.55%)
Jun 28, 2005
2.087
2.087
2.054
2.066
13,173,714
-0.01(-0.45%)
Jun 27, 2005
1.993
2.088
1.974
2.076
34,330,764
+0.09(+4.52%)
Jun 24, 2005
2.015
2.026
1.977
1.986
20,432,334
-0.03(-1.32%)
Jun 23, 2005
2.042
2.067
2.013
2.013
14,962,532
-0.03(-1.63%)
Jun 22, 2005
2.033
2.050
2.018
2.046
18,730,278
+0.01(+0.69%)
Jun 21, 2005
2.043
2.083
2.021
2.032
22,222,428
-0.01(-0.54%)
Jun 20, 2005
2.024
2.051
2.003
2.043
21,858,796
+0.04(+1.94%)
Jun 17, 2005
1.961
2.010
1.961
2.004
24,587,956
+0.06(+3.04%)
Jun 16, 2005
1.901
1.948
1.897
1.945
19,786,728
+0.05(+2.63%)
Jun 15, 2005
1.889
1.908
1.877
1.895
22,509,508
+0.01(+0.33%)
Jun 14, 2005
1.871
1.906
1.855
1.889
35,734,256
+0.03(+1.71%)
Jun 13, 2005
1.861
1.867
1.845
1.857
8,202,790
+0.01(+0.30%)
Jun 10, 2005
1.837
1.862
1.835
1.852
9,809,154
+0.03(+1.39%)
Jun 09, 2005
1.793
1.833
1.789
1.826
22,352,570
+0.01(+0.43%)
Jun 08, 2005
1.823
1.859
1.818
1.818
15,079,915
+0.00(+0.24%)
Jun 07, 2005
1.834
1.852
1.808
1.814
18,857,868
-0.05(-2.59%)
Jun 06, 2005
1.858
1.873
1.824
1.862
19,710,172
-0.03(-1.70%)
Jun 03, 2005
1.912
1.916
1.875
1.894
11,153,957
-0.01(-0.60%)
Jun 02, 2005
1.879
1.911
1.876
1.906
18,865,524
+0.03(+1.63%)
Jun 01, 2005
1.839
1.886
1.831
1.875
14,937,014
+0.03(+1.37%)
May 31, 2005
1.863
1.863
1.834
1.850
12,778,184
-0.00(-0.23%)
May 27, 2005
1.833
1.861
1.831
1.854
18,223,744
+0.01(+0.70%)
May 26, 2005
1.826
1.843
1.823
1.841
10,333,551
+0.03(+1.38%)
May 25, 2005
1.794
1.819
1.785
1.816
15,874,804
+0.03(+1.58%)
May 24, 2005
1.762
1.791
1.754
1.788
12,082,816
+0.02(+1.15%)
May 23, 2005
1.750
1.783
1.750
1.767
18,241,606
-0.02(-1.10%)
May 20, 2005
1.780
1.791
1.771
1.787
7,271,380
+0.01(+0.37%)
May 19, 2005
1.754
1.782
1.738
1.780
14,981,671
+0.04(+2.09%)
May 18, 2005
1.724
1.762
1.724
1.744
17,806,524
+0.03(+1.71%)
May 17, 2005
1.658
1.743
1.656
1.714
19,224,054
+0.04(+2.51%)
May 16, 2005
1.658
1.682
1.642
1.673
20,248,604
+0.02(+0.95%)
May 13, 2005
1.701
1.709
1.636
1.657
22,006,800
-0.04(-2.58%)
May 12, 2005
1.767
1.776
1.697
1.701
19,447,336
-0.07(-3.77%)
May 11, 2005
1.747
1.770
1.730
1.767
11,850,601
+0.02(+0.92%)
May 10, 2005
1.798
1.798
1.741
1.751
14,723,938
-0.05(-2.81%)
May 09, 2005
1.790
1.807
1.773
1.802
10,559,386
+0.02(+1.23%)
May 06, 2005
1.801
1.802
1.780
1.780
19,328,678
+0.03(+1.68%)
May 05, 2005
1.724
1.752
1.718
1.751
16,279,266
+0.03(+1.85%)
May 04, 2005
1.678
1.724
1.678
1.719
18,845,110
+0.04(+2.64%)
May 03, 2005
1.677
1.681
1.658
1.675
12,039,435
-0.00(-0.19%)
May 02, 2005
1.660
1.684
1.632
1.678
7,531,664
+0.03(+2.10%)
Apr 29, 2005
1.656
1.658
1.617
1.643
9,375,346
+0.02(+1.26%)
Apr 28, 2005
1.655
1.656
1.618
1.623
14,365,409
-0.04(-2.52%)
Apr 27, 2005
1.718
1.718
1.665
1.665
12,835,599
-0.05(-3.15%)
Apr 26, 2005
1.695
1.725
1.695
1.719
11,844,222
+0.00(+0.25%)
Apr 25, 2005
1.671
1.725
1.671
1.714
14,758,387
+0.04(+2.63%)
Apr 22, 2005
1.722
1.722
1.662
1.671
11,671,974
-0.03(-1.84%)
Apr 21, 2005
1.695
1.703
1.651
1.702
12,081,540
+0.05(+2.79%)
Apr 20, 2005
1.675
1.689
1.654
1.656
16,682,451
-0.01(-0.80%)
Apr 19, 2005
1.634
1.671
1.634
1.669
14,468,757
+0.06(+3.88%)
Apr 18, 2005
1.577
1.615
1.574
1.607
18,734,106
-0.01(-0.32%)
Apr 15, 2005
1.645
1.664
1.608
1.612
27,379,634
-0.05(-3.16%)
Apr 14, 2005
1.702
1.709
1.649
1.664
17,453,098
-0.04(-2.30%)
Apr 13, 2005
1.736
1.742
1.702
1.704
13,931,601
-0.03(-1.67%)
Apr 12, 2005
1.735
1.738
1.692
1.732
17,148,156
-0.00(-0.16%)
Apr 11, 2005
1.744
1.750
1.728
1.735
9,474,867
-0.00(-0.16%)
Apr 08, 2005
1.759
1.759
1.727
1.738
11,534,177
-0.02(-1.00%)
Apr 07, 2005
1.750
1.772
1.725
1.756
15,139,883
+0.01(+0.52%)
Apr 06, 2005
1.748
1.763
1.736
1.747
14,093,641
+0.01(+0.75%)
Apr 05, 2005
1.775
1.787
1.727
1.734
19,141,120
-0.02(-0.87%)
Apr 04, 2005
1.758
1.794
1.742
1.749
23,486,850
-0.01(-0.40%)
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
.