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
)
14.54
-0.63 (-4.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2004
1.566
1.566
1.553
1.558
5,010,510
-0.01(-0.60%)
Dec 30, 2004
1.581
1.584
1.563
1.567
9,723,506
-0.01(-0.87%)
Dec 29, 2004
1.562
1.589
1.556
1.581
11,472,844
+0.03(+1.95%)
Dec 28, 2004
1.547
1.551
1.541
1.551
5,963,069
+0.01(+0.51%)
Dec 27, 2004
1.533
1.553
1.532
1.543
12,988,510
-0.01(-0.40%)
Dec 23, 2004
1.527
1.550
1.523
1.549
16,077,304
+0.01(+0.69%)
Dec 22, 2004
1.527
1.539
1.514
1.539
22,793,738
+0.01(+0.33%)
Dec 21, 2004
1.525
1.541
1.517
1.533
10,317,260
+0.02(+1.32%)
Dec 20, 2004
1.494
1.522
1.490
1.513
21,034,186
+0.03(+2.14%)
Dec 17, 2004
1.486
1.493
1.474
1.482
11,008,056
+0.00(+0.11%)
Dec 16, 2004
1.478
1.490
1.466
1.480
13,347,316
-0.00(-0.05%)
Dec 15, 2004
1.443
1.482
1.433
1.481
23,845,894
+0.05(+3.22%)
Dec 14, 2004
1.437
1.441
1.425
1.435
12,997,449
-0.00(-0.03%)
Dec 13, 2004
1.416
1.435
1.416
1.435
11,443,475
+0.02(+1.69%)
Dec 10, 2004
1.390
1.428
1.390
1.411
16,845,990
+0.01(+1.01%)
Dec 09, 2004
1.428
1.428
1.389
1.397
28,629,118
-0.04(-2.83%)
Dec 08, 2004
1.430
1.441
1.418
1.438
22,409,394
+0.01(+0.60%)
Dec 07, 2004
1.478
1.481
1.429
1.429
14,141,541
-0.05(-3.23%)
Dec 06, 2004
1.492
1.497
1.477
1.477
9,713,291
+0.00(+0.16%)
Dec 03, 2004
1.486
1.487
1.466
1.475
8,819,469
+0.01(+0.59%)
Dec 02, 2004
1.518
1.518
1.456
1.466
14,077,696
-0.05(-3.18%)
Dec 01, 2004
1.498
1.543
1.495
1.514
34,791,384
+0.02(+1.34%)
Nov 30, 2004
1.447
1.498
1.447
1.494
33,274,440
+0.06(+4.06%)
Nov 29, 2004
1.445
1.445
1.430
1.436
28,244,776
-0.01(-0.89%)
Nov 26, 2004
1.453
1.461
1.446
1.449
16,336,512
+0.05(+3.50%)
Nov 24, 2004
1.408
1.413
1.394
1.400
9,811,612
+0.00(+0.00%)
Nov 23, 2004
1.414
1.417
1.400
1.400
15,072,393
-0.01(-1.00%)
Nov 22, 2004
1.409
1.423
1.406
1.414
13,054,909
+0.02(+1.18%)
Nov 19, 2004
1.412
1.412
1.384
1.398
12,826,346
-0.01(-0.58%)
Nov 18, 2004
1.414
1.416
1.392
1.406
11,889,109
-0.01(-0.55%)
Nov 17, 2004
1.418
1.428
1.410
1.414
14,594,836
+0.01(+0.92%)
Nov 16, 2004
1.431
1.432
1.396
1.401
13,019,156
-0.04(-2.72%)
Nov 15, 2004
1.478
1.479
1.434
1.440
7,026,718
-0.03(-2.21%)
Nov 12, 2004
1.445
1.477
1.444
1.472
18,154,802
+0.03(+2.15%)
Nov 11, 2004
1.437
1.445
1.430
1.441
7,149,299
+0.00(+0.30%)
Nov 10, 2004
1.425
1.439
1.418
1.437
20,523,430
+0.01(+0.96%)
Nov 09, 2004
1.419
1.428
1.407
1.423
12,879,975
-0.01(-0.57%)
Nov 08, 2004
1.448
1.448
1.416
1.432
8,575,584
-0.03(-1.77%)
Nov 05, 2004
1.441
1.457
1.435
1.457
16,999,218
+0.03(+2.22%)
Nov 04, 2004
1.418
1.441
1.418
1.426
19,656,422
+0.02(+1.45%)
Nov 03, 2004
1.423
1.423
1.382
1.405
13,689,522
+0.02(+1.36%)
Nov 02, 2004
1.392
1.412
1.382
1.387
8,418,526
-0.01(-0.56%)
Nov 01, 2004
1.396
1.401
1.390
1.394
10,762,894
+0.00(+0.28%)
Oct 29, 2004
1.386
1.405
1.371
1.390
15,201,358
+0.01(+0.77%)
Oct 28, 2004
1.390
1.396
1.377
1.380
10,321,090
-0.03(-2.00%)
Oct 27, 2004
1.414
1.422
1.398
1.408
18,309,306
+0.01(+0.67%)
Oct 26, 2004
1.398
1.399
1.367
1.399
10,950,596
+0.01(+0.76%)
Oct 25, 2004
1.393
1.396
1.380
1.388
8,384,050
-0.01(-0.67%)
Oct 22, 2004
1.439
1.439
1.393
1.398
6,450,841
-0.00(-0.31%)
Oct 21, 2004
1.372
1.408
1.372
1.402
19,120,130
+0.04(+3.02%)
Oct 20, 2004
1.365
1.369
1.337
1.361
20,689,426
-0.00(-0.20%)
Oct 19, 2004
1.401
1.406
1.363
1.363
17,211,180
-0.04(-2.66%)
Oct 18, 2004
1.386
1.405
1.383
1.401
13,985,760
+0.02(+1.27%)
Oct 15, 2004
1.355
1.385
1.353
1.383
10,545,823
+0.03(+2.58%)
Oct 14, 2004
1.324
1.364
1.324
1.348
27,705,928
-0.02(-1.71%)
Oct 13, 2004
1.416
1.421
1.345
1.372
27,749,342
-0.06(-3.92%)
Oct 12, 2004
1.464
1.466
1.421
1.428
10,229,154
-0.03(-2.25%)
Oct 11, 2004
1.480
1.484
1.441
1.461
8,790,101
-0.01(-0.61%)
Oct 08, 2004
1.484
1.495
1.465
1.470
12,929,774
-0.00(-0.21%)
Oct 07, 2004
1.468
1.474
1.465
1.473
18,302,920
+0.00(+0.11%)
Oct 06, 2004
1.478
1.482
1.464
1.471
17,277,580
+0.01(+0.91%)
Oct 05, 2004
1.451
1.462
1.447
1.458
15,581,871
+0.01(+0.40%)
Oct 04, 2004
1.453
1.457
1.439
1.452
15,080,054
+0.01(+0.98%)
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
.