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
)
17.04
-0.04 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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, 2005
2.787
2.792
2.736
2.755
29,303,062
-0.04(-1.39%)
Sep 29, 2005
2.849
2.859
2.779
2.794
35,355,204
-0.03(-1.19%)
Sep 28, 2005
2.790
2.842
2.780
2.827
24,852,194
+0.08(+2.98%)
Sep 27, 2005
2.713
2.751
2.691
2.745
16,250,210
+0.01(+0.38%)
Sep 26, 2005
2.666
2.742
2.634
2.735
33,630,656
+0.01(+0.23%)
Sep 23, 2005
2.729
2.773
2.723
2.729
20,445,444
-0.02(-0.85%)
Sep 22, 2005
2.839
2.839
2.718
2.752
29,092,846
-0.07(-2.51%)
Sep 21, 2005
2.736
2.830
2.735
2.823
29,899,970
+0.13(+4.78%)
Sep 20, 2005
2.699
2.713
2.679
2.695
21,857,266
-0.00(-0.10%)
Sep 19, 2005
2.655
2.706
2.653
2.697
18,261,536
+0.05(+1.94%)
Sep 16, 2005
2.614
2.654
2.608
2.646
14,938,307
+0.03(+1.33%)
Sep 15, 2005
2.596
2.615
2.585
2.611
19,383,984
+0.05(+2.06%)
Sep 14, 2005
2.535
2.562
2.518
2.559
15,405,453
+0.04(+1.53%)
Sep 13, 2005
2.560
2.569
2.516
2.520
14,065,002
-0.04(-1.58%)
Sep 12, 2005
2.616
2.616
2.544
2.560
20,261,182
+0.00(+0.09%)
Sep 09, 2005
2.476
2.570
2.469
2.558
16,404,628
+0.10(+3.99%)
Sep 08, 2005
2.451
2.471
2.433
2.460
15,585,824
+0.03(+1.43%)
Sep 07, 2005
2.473
2.480
2.415
2.425
14,781,294
-0.04(-1.47%)
Sep 06, 2005
2.447
2.469
2.414
2.461
17,464,790
+0.05(+2.19%)
Sep 02, 2005
2.395
2.414
2.383
2.409
15,947,862
+0.01(+0.24%)
Sep 01, 2005
2.401
2.439
2.396
2.403
21,595,144
-0.01(-0.32%)
Aug 31, 2005
2.358
2.411
2.352
2.411
24,717,240
+0.09(+3.99%)
Aug 30, 2005
2.292
2.318
2.284
2.318
19,188,042
+0.05(+2.16%)
Aug 29, 2005
2.256
2.280
2.237
2.269
18,203,142
+0.05(+2.44%)
Aug 26, 2005
2.269
2.272
2.204
2.215
18,422,442
-0.05(-2.39%)
Aug 25, 2005
2.246
2.272
2.234
2.270
37,084,944
+0.04(+1.73%)
Aug 24, 2005
2.191
2.234
2.187
2.231
17,132,598
+0.03(+1.44%)
Aug 23, 2005
2.255
2.256
2.194
2.199
20,911,294
-0.06(-2.48%)
Aug 22, 2005
2.202
2.270
2.202
2.255
26,751,922
+0.08(+3.50%)
Aug 19, 2005
2.200
2.216
2.124
2.179
48,309,436
-0.01(-0.60%)
Aug 18, 2005
2.239
2.253
2.179
2.192
26,767,494
-0.02(-1.06%)
Aug 17, 2005
2.270
2.273
2.209
2.216
33,007,792
-0.04(-1.57%)
Aug 16, 2005
2.314
2.334
2.248
2.251
25,970,750
-0.07(-3.15%)
Aug 15, 2005
2.313
2.343
2.261
2.324
26,685,744
+0.02(+1.07%)
Aug 12, 2005
2.231
2.302
2.212
2.300
33,869,420
+0.02(+0.73%)
Aug 11, 2005
2.312
2.324
2.246
2.283
27,922,384
-0.03(-1.17%)
Aug 10, 2005
2.302
2.318
2.293
2.310
31,050,968
+0.04(+1.63%)
Aug 09, 2005
2.235
2.273
2.211
2.273
30,502,070
+0.06(+2.84%)
Aug 08, 2005
2.208
2.239
2.200
2.210
18,846,766
+0.03(+1.22%)
Aug 05, 2005
2.197
2.208
2.167
2.184
16,786,130
+0.01(+0.48%)
Aug 04, 2005
2.187
2.196
2.159
2.173
23,054,978
-0.02(-1.09%)
Aug 03, 2005
2.181
2.216
2.179
2.197
23,693,410
+0.04(+2.06%)
Aug 02, 2005
2.118
2.156
2.113
2.153
24,080,104
+0.07(+3.12%)
Aug 01, 2005
2.026
2.096
2.024
2.088
22,807,130
+0.06(+3.06%)
Jul 29, 2005
2.051
2.051
2.014
2.026
17,725,614
-0.01(-0.30%)
Jul 28, 2005
1.982
2.046
1.982
2.032
27,736,824
+0.06(+3.15%)
Jul 27, 2005
1.934
1.979
1.915
1.970
18,923,326
+0.04(+1.95%)
Jul 26, 2005
1.909
1.939
1.902
1.932
26,700,018
+0.02(+1.21%)
Jul 25, 2005
1.946
1.956
1.905
1.909
44,804,540
-0.09(-4.47%)
Jul 22, 2005
1.977
1.999
1.961
1.998
23,631,124
+0.02(+1.21%)
Jul 21, 2005
1.972
1.989
1.953
1.974
19,781,058
+0.01(+0.35%)
Jul 20, 2005
1.940
1.971
1.919
1.967
29,841,578
+0.02(+1.27%)
Jul 19, 2005
1.950
1.957
1.929
1.943
26,982,900
-0.02(-1.02%)
Jul 18, 2005
1.966
1.984
1.954
1.963
19,197,126
-0.00(-0.14%)
Jul 15, 2005
2.004
2.004
1.956
1.966
18,717,002
-0.04(-2.09%)
Jul 14, 2005
2.052
2.067
1.992
2.008
22,659,200
-0.04(-1.90%)
Jul 13, 2005
2.058
2.065
2.042
2.046
11,273,802
-0.01(-0.52%)
Jul 12, 2005
2.048
2.062
2.038
2.057
25,455,592
+0.02(+0.93%)
Jul 11, 2005
2.042
2.059
2.032
2.038
14,835,794
+0.00(+0.00%)
Jul 08, 2005
2.033
2.072
2.028
2.038
24,661,442
+0.03(+1.73%)
Jul 07, 2005
2.003
2.009
1.977
2.004
23,840,042
-0.01(-0.44%)
Jul 06, 2005
2.034
2.048
2.007
2.013
19,232,162
-0.02(-1.17%)
Jul 05, 2005
2.004
2.072
1.990
2.036
23,956,830
+0.03(+1.34%)
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
.