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
)
16.97
-0.36 (-2.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2004
1.246
1.260
1.245
1.254
12,089,943
+0.02(+1.45%)
Aug 30, 2004
1.236
1.244
1.229
1.236
9,282,890
-0.01(-0.46%)
Aug 27, 2004
1.247
1.249
1.239
1.242
11,923,236
+0.00(+0.00%)
Aug 26, 2004
1.262
1.262
1.239
1.242
13,757,015
-0.03(-2.56%)
Aug 25, 2004
1.256
1.275
1.256
1.275
17,191,672
+0.01(+0.97%)
Aug 24, 2004
1.275
1.283
1.259
1.262
12,109,556
-0.01(-0.64%)
Aug 23, 2004
1.285
1.297
1.264
1.271
11,745,497
-0.01(-0.80%)
Aug 20, 2004
1.256
1.295
1.254
1.281
13,976,431
+0.04(+3.36%)
Aug 19, 2004
1.250
1.261
1.233
1.239
18,057,078
+0.00(+0.26%)
Aug 18, 2004
1.209
1.236
1.208
1.236
14,733,967
+0.02(+1.47%)
Aug 17, 2004
1.214
1.224
1.212
1.218
24,098,986
+0.00(+0.37%)
Aug 16, 2004
1.193
1.216
1.176
1.214
19,020,546
+0.04(+3.19%)
Aug 13, 2004
1.179
1.201
1.176
1.176
38,288,704
-0.01(-1.17%)
Aug 12, 2004
1.185
1.198
1.185
1.190
12,930,834
+0.01(+1.11%)
Aug 11, 2004
1.203
1.205
1.171
1.177
20,584,652
-0.01(-1.06%)
Aug 10, 2004
1.173
1.193
1.173
1.189
14,594,228
+0.02(+1.71%)
Aug 09, 2004
1.169
1.179
1.162
1.169
9,872,494
+0.01(+0.60%)
Aug 06, 2004
1.132
1.170
1.132
1.163
24,660,396
+0.03(+3.04%)
Aug 05, 2004
1.156
1.170
1.128
1.128
16,952,644
-0.03(-2.61%)
Aug 04, 2004
1.134
1.160
1.118
1.158
30,867,784
+0.02(+1.36%)
Aug 03, 2004
1.146
1.149
1.139
1.143
12,498,131
+0.00(+0.11%)
Aug 02, 2004
1.140
1.150
1.134
1.142
8,748,446
-0.01(-1.03%)
Jul 30, 2004
1.160
1.177
1.149
1.154
11,792,077
-0.01(-0.46%)
Jul 29, 2004
1.149
1.163
1.146
1.159
12,219,877
+0.02(+1.65%)
Jul 28, 2004
1.121
1.145
1.121
1.140
10,378,744
+0.01(+1.30%)
Jul 27, 2004
1.093
1.125
1.093
1.125
7,789,880
+0.03(+2.72%)
Jul 26, 2004
1.119
1.128
1.085
1.096
8,951,927
-0.01(-1.18%)
Jul 23, 2004
1.120
1.126
1.104
1.109
7,642,786
-0.00(-0.40%)
Jul 22, 2004
1.140
1.141
1.113
1.113
13,527,792
-0.04(-3.09%)
Jul 21, 2004
1.169
1.169
1.148
1.149
9,545,208
-0.01(-0.81%)
Jul 20, 2004
1.177
1.177
1.158
1.158
8,924,960
-0.01(-1.15%)
Jul 19, 2004
1.201
1.201
1.171
1.171
11,398,599
-0.02(-1.64%)
Jul 16, 2004
1.181
1.196
1.180
1.191
11,479,501
+0.05(+4.29%)
Jul 15, 2004
1.123
1.170
1.123
1.142
17,216,188
+0.02(+2.04%)
Jul 14, 2004
1.109
1.123
1.109
1.119
8,524,127
+0.01(+1.07%)
Jul 13, 2004
1.110
1.117
1.105
1.107
6,815,379
-0.01(-0.80%)
Jul 12, 2004
1.108
1.122
1.102
1.116
16,016,141
+0.00(+0.00%)
Jul 09, 2004
1.109
1.121
1.104
1.116
8,041,167
+0.02(+1.67%)
Jul 08, 2004
1.115
1.122
1.094
1.098
10,600,612
-0.02(-1.46%)
Jul 07, 2004
1.126
1.128
1.110
1.114
15,147,058
-0.00(-0.29%)
Jul 06, 2004
1.146
1.152
1.116
1.118
18,529,006
-0.03(-2.32%)
Jul 02, 2004
1.147
1.156
1.137
1.144
12,620,710
+0.01(+1.04%)
Jul 01, 2004
1.148
1.151
1.131
1.132
17,428,248
-0.01(-1.10%)
Jun 30, 2004
1.130
1.147
1.112
1.145
18,439,524
+0.01(+1.04%)
Jun 29, 2004
1.103
1.133
1.103
1.133
16,141,172
+0.03(+2.32%)
Jun 28, 2004
1.126
1.129
1.105
1.107
9,792,817
-0.02(-1.45%)
Jun 25, 2004
1.140
1.151
1.122
1.124
11,149,764
-0.03(-2.65%)
Jun 24, 2004
1.154
1.160
1.149
1.154
18,895,516
+0.01(+0.64%)
Jun 23, 2004
1.095
1.147
1.095
1.147
20,053,886
+0.06(+5.04%)
Jun 22, 2004
1.090
1.101
1.080
1.092
8,928,637
+0.00(+0.15%)
Jun 21, 2004
1.085
1.103
1.085
1.090
11,283,375
-0.00(-0.45%)
Jun 18, 2004
1.097
1.112
1.092
1.095
7,621,947
-0.01(-0.56%)
Jun 17, 2004
1.100
1.115
1.085
1.101
11,016,154
+0.00(+0.19%)
Jun 16, 2004
1.095
1.107
1.083
1.099
11,506,469
-0.00(-0.33%)
Jun 15, 2004
1.071
1.113
1.071
1.103
31,177,908
+0.06(+5.83%)
Jun 14, 2004
1.028
1.045
1.016
1.042
15,523,375
-0.02(-1.92%)
Jun 10, 2004
1.067
1.071
1.052
1.063
6,951,441
+0.01(+0.54%)
Jun 09, 2004
1.077
1.077
1.047
1.057
20,768,520
-0.02(-1.52%)
Jun 08, 2004
1.098
1.103
1.073
1.073
16,940,386
-0.02(-2.05%)
Jun 07, 2004
1.077
1.103
1.074
1.096
11,496,662
+0.03(+2.48%)
Jun 04, 2004
1.077
1.077
1.058
1.069
17,686,890
+0.01(+1.00%)
Jun 03, 2004
1.077
1.077
1.049
1.058
18,536,360
-0.02(-1.67%)
Jun 02, 2004
1.097
1.098
1.075
1.076
22,757,974
+0.01(+0.57%)
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
.