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
)
16.88
-0.09 (-0.56%)
Streaming Delayed Price
Updated: 12:09 PM EDT, May 1, 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 (%)
May 31, 2005
1.940
1.940
1.909
1.925
12,276,263
-0.00(-0.23%)
May 27, 2005
1.908
1.937
1.906
1.930
17,507,924
+0.01(+0.70%)
May 26, 2005
1.900
1.919
1.897
1.916
9,927,654
+0.03(+1.38%)
May 25, 2005
1.867
1.893
1.858
1.890
15,251,250
+0.03(+1.58%)
May 24, 2005
1.834
1.865
1.825
1.861
11,608,209
+0.02(+1.15%)
May 23, 2005
1.821
1.856
1.821
1.840
17,525,086
-0.02(-1.10%)
May 20, 2005
1.853
1.864
1.844
1.860
6,985,764
+0.01(+0.37%)
May 19, 2005
1.825
1.855
1.809
1.853
14,393,198
+0.04(+2.09%)
May 18, 2005
1.795
1.834
1.795
1.815
17,107,092
+0.03(+1.71%)
May 17, 2005
1.725
1.814
1.723
1.785
18,468,942
+0.04(+2.51%)
May 16, 2005
1.725
1.751
1.709
1.741
19,453,250
+0.02(+0.95%)
May 13, 2005
1.770
1.779
1.703
1.725
21,142,386
-0.05(-2.58%)
May 12, 2005
1.840
1.848
1.766
1.770
18,683,456
-0.07(-3.77%)
May 11, 2005
1.819
1.842
1.801
1.840
11,385,116
+0.02(+0.92%)
May 10, 2005
1.871
1.871
1.812
1.823
14,145,589
-0.05(-2.81%)
May 09, 2005
1.863
1.880
1.846
1.876
10,144,619
+0.02(+1.23%)
May 06, 2005
1.874
1.876
1.853
1.853
18,569,456
+0.03(+1.68%)
May 05, 2005
1.795
1.823
1.788
1.822
15,639,825
+0.03(+1.85%)
May 04, 2005
1.747
1.795
1.747
1.789
18,104,884
+0.05(+2.64%)
May 03, 2005
1.746
1.750
1.726
1.743
11,566,532
-0.00(-0.19%)
May 02, 2005
1.728
1.753
1.699
1.746
7,235,824
+0.04(+2.10%)
Apr 29, 2005
1.723
1.725
1.683
1.710
9,007,088
+0.02(+1.26%)
Apr 28, 2005
1.723
1.724
1.684
1.689
13,801,143
-0.04(-2.52%)
Apr 27, 2005
1.789
1.789
1.733
1.733
12,331,424
-0.06(-3.15%)
Apr 26, 2005
1.764
1.796
1.764
1.789
11,378,987
+0.00(+0.25%)
Apr 25, 2005
1.739
1.796
1.739
1.785
14,178,686
+0.05(+2.63%)
Apr 22, 2005
1.793
1.793
1.730
1.739
11,213,505
-0.03(-1.84%)
Apr 21, 2005
1.764
1.772
1.718
1.772
11,606,983
+0.05(+2.79%)
Apr 20, 2005
1.744
1.758
1.722
1.723
16,027,173
-0.01(-0.80%)
Apr 19, 2005
1.701
1.739
1.701
1.737
13,900,432
+0.06(+3.88%)
Apr 18, 2005
1.642
1.681
1.638
1.672
17,998,240
-0.01(-0.32%)
Apr 15, 2005
1.712
1.732
1.674
1.678
26,304,176
-0.05(-3.16%)
Apr 14, 2005
1.772
1.779
1.717
1.732
16,767,549
-0.04(-2.30%)
Apr 13, 2005
1.807
1.814
1.771
1.773
13,384,375
-0.03(-1.67%)
Apr 12, 2005
1.806
1.809
1.761
1.803
16,474,586
-0.00(-0.16%)
Apr 11, 2005
1.815
1.821
1.799
1.806
9,102,699
-0.00(-0.16%)
Apr 08, 2005
1.831
1.831
1.798
1.809
11,081,120
-0.02(-1.00%)
Apr 07, 2005
1.821
1.844
1.796
1.827
14,545,196
+0.01(+0.52%)
Apr 06, 2005
1.819
1.836
1.807
1.818
13,540,050
+0.01(+0.75%)
Apr 05, 2005
1.848
1.860
1.798
1.805
18,389,266
-0.02(-0.87%)
Apr 04, 2005
1.829
1.868
1.813
1.820
22,564,298
-0.01(-0.40%)
Apr 01, 2005
1.817
1.844
1.805
1.828
27,863,378
+0.03(+1.43%)
Mar 31, 2005
1.785
1.811
1.773
1.802
19,518,216
+0.05(+2.77%)
Mar 30, 2005
1.715
1.766
1.702
1.754
25,551,544
+0.05(+3.17%)
Mar 29, 2005
1.747
1.753
1.692
1.700
21,363,026
-0.02(-1.12%)
Mar 28, 2005
1.737
1.738
1.718
1.719
14,632,227
-0.02(-1.17%)
Mar 24, 2005
1.738
1.767
1.725
1.739
17,569,214
+0.02(+1.02%)
Mar 23, 2005
1.736
1.747
1.718
1.722
25,226,710
-0.04(-2.40%)
Mar 22, 2005
1.821
1.834
1.746
1.764
21,644,958
-0.05(-2.96%)
Mar 21, 2005
1.807
1.823
1.804
1.818
16,103,172
-0.01(-0.45%)
Mar 18, 2005
1.854
1.858
1.812
1.826
20,419,170
-0.02(-0.95%)
Mar 17, 2005
1.776
1.849
1.770
1.844
27,713,832
+0.07(+3.72%)
Mar 16, 2005
1.744
1.795
1.735
1.778
26,977,134
+0.01(+0.48%)
Mar 15, 2005
1.812
1.812
1.762
1.769
30,758,690
-0.04(-2.43%)
Mar 14, 2005
1.836
1.845
1.804
1.813
29,845,478
-0.04(-1.96%)
Mar 11, 2005
1.882
1.914
1.836
1.849
20,393,428
-0.02(-1.11%)
Mar 10, 2005
1.925
1.925
1.852
1.870
22,276,238
-0.05(-2.43%)
Mar 09, 2005
1.964
1.987
1.915
1.917
19,572,152
-0.06(-2.99%)
Mar 08, 2005
1.993
1.997
1.972
1.976
29,402,968
-0.03(-1.54%)
Mar 07, 2005
2.023
2.040
1.997
2.007
23,618,476
-0.01(-0.71%)
Mar 04, 2005
1.999
2.037
1.991
2.021
21,930,566
+0.06(+3.23%)
Mar 03, 2005
1.978
1.991
1.950
1.958
29,269,358
+0.01(+0.67%)
Mar 02, 2005
1.860
1.951
1.860
1.945
28,158,794
+0.05(+2.56%)
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
.