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
)
16.43
-0.23 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2005
1.656
1.658
1.617
1.643
9,375,346
+0.02(+1.26%)
Apr 28, 2005
1.655
1.656
1.618
1.623
14,365,409
-0.04(-2.52%)
Apr 27, 2005
1.718
1.718
1.665
1.665
12,835,599
-0.05(-3.15%)
Apr 26, 2005
1.695
1.725
1.695
1.719
11,844,222
+0.00(+0.25%)
Apr 25, 2005
1.671
1.725
1.671
1.714
14,758,387
+0.04(+2.63%)
Apr 22, 2005
1.722
1.722
1.662
1.671
11,671,974
-0.03(-1.84%)
Apr 21, 2005
1.695
1.703
1.651
1.702
12,081,540
+0.05(+2.79%)
Apr 20, 2005
1.675
1.689
1.654
1.656
16,682,451
-0.01(-0.80%)
Apr 19, 2005
1.634
1.671
1.634
1.669
14,468,757
+0.06(+3.88%)
Apr 18, 2005
1.577
1.615
1.574
1.607
18,734,106
-0.01(-0.32%)
Apr 15, 2005
1.645
1.664
1.608
1.612
27,379,634
-0.05(-3.16%)
Apr 14, 2005
1.702
1.709
1.649
1.664
17,453,098
-0.04(-2.30%)
Apr 13, 2005
1.736
1.742
1.702
1.704
13,931,601
-0.03(-1.67%)
Apr 12, 2005
1.735
1.738
1.692
1.732
17,148,156
-0.00(-0.16%)
Apr 11, 2005
1.744
1.750
1.728
1.735
9,474,867
-0.00(-0.16%)
Apr 08, 2005
1.759
1.759
1.727
1.738
11,534,177
-0.02(-1.00%)
Apr 07, 2005
1.750
1.772
1.725
1.756
15,139,883
+0.01(+0.52%)
Apr 06, 2005
1.748
1.763
1.736
1.747
14,093,641
+0.01(+0.75%)
Apr 05, 2005
1.775
1.787
1.727
1.734
19,141,120
-0.02(-0.87%)
Apr 04, 2005
1.758
1.794
1.742
1.749
23,486,850
-0.01(-0.40%)
Apr 01, 2005
1.746
1.771
1.734
1.756
29,002,586
+0.02(+1.43%)
Mar 31, 2005
1.714
1.740
1.703
1.731
20,316,228
+0.05(+2.77%)
Mar 30, 2005
1.648
1.697
1.635
1.685
26,596,230
+0.05(+3.17%)
Mar 29, 2005
1.679
1.684
1.626
1.633
22,236,464
-0.02(-1.12%)
Mar 28, 2005
1.669
1.669
1.651
1.651
15,230,472
-0.02(-1.17%)
Mar 24, 2005
1.669
1.698
1.658
1.671
18,287,540
+0.02(+1.02%)
Mar 23, 2005
1.667
1.678
1.651
1.654
26,258,114
-0.04(-2.40%)
Mar 22, 2005
1.750
1.762
1.677
1.695
22,529,922
-0.05(-2.96%)
Mar 21, 2005
1.736
1.751
1.733
1.747
16,761,557
-0.01(-0.45%)
Mar 18, 2005
1.781
1.785
1.741
1.754
21,254,018
-0.02(-0.95%)
Mar 17, 2005
1.707
1.776
1.701
1.771
28,846,924
+0.06(+3.72%)
Mar 16, 2005
1.675
1.724
1.667
1.708
28,080,106
+0.01(+0.48%)
Mar 15, 2005
1.741
1.741
1.693
1.700
32,016,272
-0.04(-2.43%)
Mar 14, 2005
1.763
1.772
1.733
1.742
31,065,722
-0.03(-1.96%)
Mar 11, 2005
1.809
1.839
1.764
1.777
21,227,224
-0.02(-1.11%)
Mar 10, 2005
1.849
1.849
1.779
1.797
23,187,012
-0.04(-2.43%)
Mar 09, 2005
1.887
1.909
1.840
1.841
20,372,368
-0.06(-2.99%)
Mar 08, 2005
1.914
1.919
1.895
1.898
30,605,122
-0.03(-1.54%)
Mar 07, 2005
1.944
1.959
1.918
1.928
24,584,128
-0.01(-0.71%)
Mar 04, 2005
1.921
1.957
1.912
1.942
22,827,208
+0.06(+3.23%)
Mar 03, 2005
1.901
1.913
1.874
1.881
30,466,048
+0.01(+0.67%)
Mar 02, 2005
1.787
1.875
1.787
1.868
29,310,078
+0.05(+2.56%)
Mar 01, 2005
1.879
1.887
1.816
1.822
37,315,104
-0.09(-4.73%)
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%)
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
.