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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2004
1.441
1.454
1.436
1.439
19,961,410
-0.01(-0.62%)
Sep 29, 2004
1.447
1.449
1.434
1.448
10,189,516
+0.01(+0.71%)
Sep 28, 2004
1.439
1.442
1.421
1.438
14,842,157
-0.03(-2.30%)
Sep 27, 2004
1.458
1.474
1.455
1.472
14,660,901
+0.01(+0.61%)
Sep 24, 2004
1.437
1.466
1.437
1.463
11,326,039
+0.03(+2.31%)
Sep 23, 2004
1.394
1.433
1.390
1.430
14,342,479
+0.04(+2.85%)
Sep 22, 2004
1.424
1.433
1.382
1.390
21,317,154
-0.02(-1.73%)
Sep 21, 2004
1.388
1.418
1.382
1.415
10,423,434
+0.03(+1.97%)
Sep 20, 2004
1.396
1.404
1.386
1.387
14,915,639
+0.01(+0.53%)
Sep 17, 2004
1.364
1.382
1.353
1.380
6,839,957
+0.03(+1.93%)
Sep 16, 2004
1.347
1.354
1.339
1.354
7,887,077
+0.02(+1.47%)
Sep 15, 2004
1.343
1.355
1.333
1.334
10,116,034
-0.01(-0.73%)
Sep 14, 2004
1.331
1.347
1.326
1.344
12,020,445
+0.02(+1.57%)
Sep 13, 2004
1.321
1.328
1.320
1.323
11,029,661
+0.01(+0.93%)
Sep 10, 2004
1.332
1.332
1.309
1.311
10,691,644
-0.02(-1.35%)
Sep 09, 2004
1.311
1.337
1.302
1.329
20,192,878
+0.02(+1.37%)
Sep 08, 2004
1.300
1.314
1.300
1.311
7,376,377
+0.02(+1.90%)
Sep 07, 2004
1.298
1.304
1.277
1.286
5,932,454
+0.01(+0.48%)
Sep 03, 2004
1.281
1.288
1.279
1.280
6,467,648
-0.00(-0.19%)
Sep 02, 2004
1.264
1.287
1.263
1.283
13,409,256
+0.02(+1.19%)
Sep 01, 2004
1.259
1.275
1.259
1.268
11,539,137
+0.01(+0.98%)
Aug 31, 2004
1.247
1.262
1.246
1.255
12,079,231
+0.02(+1.45%)
Aug 30, 2004
1.237
1.245
1.230
1.237
9,274,664
-0.01(-0.46%)
Aug 27, 2004
1.248
1.251
1.240
1.243
11,912,671
+0.00(+0.00%)
Aug 26, 2004
1.263
1.263
1.240
1.243
13,744,825
-0.03(-2.56%)
Aug 25, 2004
1.257
1.276
1.257
1.276
17,176,438
+0.01(+0.97%)
Aug 24, 2004
1.276
1.284
1.260
1.264
12,098,826
-0.01(-0.64%)
Aug 23, 2004
1.286
1.298
1.266
1.272
11,735,089
-0.01(-0.80%)
Aug 20, 2004
1.257
1.296
1.255
1.282
13,964,046
+0.04(+3.36%)
Aug 19, 2004
1.251
1.262
1.235
1.240
18,041,078
+0.00(+0.26%)
Aug 18, 2004
1.210
1.237
1.209
1.237
14,720,912
+0.02(+1.47%)
Aug 17, 2004
1.215
1.225
1.213
1.219
24,077,630
+0.00(+0.37%)
Aug 16, 2004
1.194
1.217
1.177
1.215
19,003,692
+0.04(+3.19%)
Aug 13, 2004
1.180
1.202
1.177
1.177
38,254,776
-0.01(-1.17%)
Aug 12, 2004
1.186
1.199
1.186
1.191
12,919,376
+0.01(+1.11%)
Aug 11, 2004
1.204
1.206
1.172
1.178
20,566,412
-0.01(-1.06%)
Aug 10, 2004
1.174
1.194
1.174
1.190
14,581,296
+0.02(+1.71%)
Aug 09, 2004
1.170
1.180
1.163
1.170
9,863,746
+0.01(+0.60%)
Aug 06, 2004
1.133
1.171
1.133
1.164
24,638,544
+0.03(+3.04%)
Aug 05, 2004
1.157
1.171
1.129
1.129
16,937,622
-0.03(-2.61%)
Aug 04, 2004
1.135
1.162
1.119
1.159
30,840,432
+0.02(+1.36%)
Aug 03, 2004
1.147
1.150
1.140
1.144
12,487,056
+0.00(+0.11%)
Aug 02, 2004
1.141
1.151
1.135
1.143
8,740,694
-0.01(-1.03%)
Jul 30, 2004
1.162
1.178
1.150
1.155
11,781,628
-0.01(-0.46%)
Jul 29, 2004
1.150
1.164
1.147
1.160
12,209,049
+0.02(+1.65%)
Jul 28, 2004
1.122
1.146
1.122
1.141
10,369,547
+0.01(+1.30%)
Jul 27, 2004
1.094
1.126
1.094
1.126
7,782,978
+0.03(+2.72%)
Jul 26, 2004
1.120
1.129
1.086
1.097
8,943,995
-0.01(-1.18%)
Jul 23, 2004
1.121
1.127
1.105
1.110
7,636,013
-0.00(-0.40%)
Jul 22, 2004
1.141
1.142
1.114
1.114
13,515,805
-0.04(-3.09%)
Jul 21, 2004
1.170
1.170
1.149
1.150
9,536,750
-0.01(-0.81%)
Jul 20, 2004
1.178
1.178
1.159
1.159
8,917,051
-0.01(-1.15%)
Jul 19, 2004
1.202
1.202
1.172
1.173
11,388,499
-0.02(-1.64%)
Jul 16, 2004
1.182
1.197
1.182
1.192
11,469,329
+0.05(+4.29%)
Jul 15, 2004
1.124
1.171
1.124
1.143
17,200,932
+0.02(+2.04%)
Jul 14, 2004
1.110
1.124
1.110
1.120
8,516,574
+0.01(+1.07%)
Jul 13, 2004
1.111
1.118
1.106
1.108
6,809,340
-0.01(-0.80%)
Jul 12, 2004
1.109
1.123
1.103
1.117
16,001,949
+0.00(+0.00%)
Jul 09, 2004
1.110
1.122
1.105
1.117
8,034,041
+0.02(+1.67%)
Jul 08, 2004
1.116
1.123
1.095
1.099
10,591,218
-0.02(-1.46%)
Jul 07, 2004
1.127
1.129
1.111
1.115
15,133,636
-0.00(-0.29%)
Jul 06, 2004
1.147
1.153
1.117
1.119
18,512,588
-0.03(-2.32%)
Jul 02, 2004
1.148
1.157
1.138
1.145
12,609,526
+0.01(+1.04%)
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
.