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 (%)
Feb 28, 2005
1.952
1.967
1.884
1.912
36,416,868
-0.04(-2.03%)
Feb 25, 2005
1.910
1.954
1.898
1.952
44,592,864
+0.06(+3.32%)
Feb 24, 2005
1.885
1.892
1.869
1.889
35,338,728
+0.04(+2.25%)
Feb 23, 2005
1.850
1.857
1.825
1.848
34,968,716
+0.03(+1.73%)
Feb 22, 2005
1.822
1.848
1.803
1.816
55,213,492
+0.05(+2.54%)
Feb 18, 2005
1.763
1.778
1.760
1.771
37,595,804
+0.01(+0.78%)
Feb 17, 2005
1.773
1.795
1.753
1.758
22,420,194
-0.01(-0.51%)
Feb 16, 2005
1.732
1.767
1.723
1.767
23,900,244
+0.03(+1.85%)
Feb 15, 2005
1.734
1.751
1.725
1.734
26,843,754
-0.02(-0.87%)
Feb 14, 2005
1.750
1.773
1.750
1.750
12,718,216
+0.00(+0.22%)
Feb 11, 2005
1.751
1.773
1.733
1.746
37,099,476
-0.01(-0.67%)
Feb 10, 2005
1.762
1.762
1.738
1.758
35,732,980
-0.00(-0.11%)
Feb 09, 2005
1.767
1.820
1.759
1.760
69,641,416
-0.01(-0.55%)
Feb 08, 2005
1.726
1.771
1.724
1.769
39,402,484
+0.05(+3.15%)
Feb 07, 2005
1.671
1.722
1.667
1.715
29,845,958
+0.05(+2.89%)
Feb 04, 2005
1.661
1.697
1.655
1.667
38,842,360
+0.01(+0.35%)
Feb 03, 2005
1.617
1.662
1.611
1.661
25,061,316
+0.04(+2.54%)
Feb 02, 2005
1.615
1.629
1.611
1.620
8,366,106
+0.01(+0.58%)
Feb 01, 2005
1.606
1.615
1.596
1.611
22,879,520
+0.02(+1.11%)
Jan 31, 2005
1.571
1.599
1.566
1.593
14,570,829
+0.03(+2.14%)
Jan 28, 2005
1.556
1.561
1.544
1.560
9,192,892
-0.01(-0.33%)
Jan 27, 2005
1.550
1.578
1.546
1.565
15,096,502
-0.01(-0.42%)
Jan 26, 2005
1.554
1.573
1.547
1.571
17,009,082
+0.02(+1.49%)
Jan 25, 2005
1.542
1.558
1.531
1.548
16,092,984
+0.01(+0.79%)
Jan 24, 2005
1.512
1.536
1.512
1.536
13,414,860
+0.03(+2.08%)
Jan 21, 2005
1.497
1.520
1.487
1.505
18,379,404
+0.02(+1.67%)
Jan 20, 2005
1.485
1.495
1.480
1.480
19,481,786
-0.03(-2.05%)
Jan 19, 2005
1.506
1.515
1.505
1.511
16,829,180
+0.00(+0.00%)
Jan 18, 2005
1.509
1.516
1.489
1.511
27,282,666
-0.02(-1.41%)
Jan 14, 2005
1.510
1.536
1.509
1.533
15,238,127
+0.02(+1.11%)
Jan 13, 2005
1.493
1.524
1.492
1.516
17,894,560
+0.02(+1.23%)
Jan 12, 2005
1.497
1.499
1.466
1.497
15,213,885
+0.01(+0.69%)
Jan 11, 2005
1.495
1.508
1.485
1.487
20,404,264
-0.00(-0.29%)
Jan 10, 2005
1.497
1.520
1.479
1.491
18,925,492
+0.00(+0.29%)
Jan 07, 2005
1.497
1.497
1.468
1.487
13,177,542
+0.01(+0.80%)
Jan 06, 2005
1.479
1.481
1.462
1.475
24,610,922
+0.01(+0.64%)
Jan 05, 2005
1.494
1.494
1.458
1.466
16,226,953
-0.01(-0.87%)
Jan 04, 2005
1.517
1.522
1.472
1.479
20,521,648
-0.04(-2.48%)
Jan 03, 2005
1.571
1.577
1.500
1.517
15,157,746
-0.04(-2.71%)
Dec 31, 2004
1.568
1.568
1.554
1.559
5,006,649
-0.01(-0.60%)
Dec 30, 2004
1.582
1.586
1.564
1.568
9,716,013
-0.01(-0.87%)
Dec 29, 2004
1.564
1.590
1.557
1.582
11,464,002
+0.03(+1.94%)
Dec 28, 2004
1.548
1.552
1.542
1.552
5,958,474
+0.01(+0.51%)
Dec 27, 2004
1.534
1.555
1.533
1.544
12,978,501
-0.01(-0.40%)
Dec 23, 2004
1.528
1.551
1.524
1.550
16,064,914
+0.01(+0.69%)
Dec 22, 2004
1.528
1.540
1.515
1.540
22,776,172
+0.01(+0.33%)
Dec 21, 2004
1.526
1.542
1.518
1.535
10,309,308
+0.02(+1.32%)
Dec 20, 2004
1.495
1.523
1.491
1.515
21,017,974
+0.03(+2.14%)
Dec 17, 2004
1.487
1.494
1.475
1.483
10,999,573
+0.00(+0.11%)
Dec 16, 2004
1.479
1.491
1.468
1.481
13,337,030
-0.00(-0.05%)
Dec 15, 2004
1.444
1.483
1.434
1.482
23,827,516
+0.05(+3.22%)
Dec 14, 2004
1.438
1.442
1.426
1.436
12,987,432
-0.00(-0.03%)
Dec 13, 2004
1.417
1.436
1.417
1.436
11,434,656
+0.02(+1.69%)
Dec 10, 2004
1.391
1.429
1.391
1.412
16,833,008
+0.01(+1.01%)
Dec 09, 2004
1.429
1.429
1.390
1.398
28,607,054
-0.04(-2.83%)
Dec 08, 2004
1.431
1.442
1.419
1.439
22,392,124
+0.01(+0.60%)
Dec 07, 2004
1.479
1.482
1.430
1.430
14,130,642
-0.05(-3.23%)
Dec 06, 2004
1.493
1.499
1.478
1.478
9,705,806
+0.00(+0.16%)
Dec 03, 2004
1.487
1.488
1.468
1.476
8,812,672
+0.01(+0.59%)
Dec 02, 2004
1.519
1.519
1.457
1.467
14,066,847
-0.05(-3.18%)
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
.