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 (%)
Feb 28, 2005
1.918
1.933
1.851
1.879
37,065,496
-0.04(-2.03%)
Feb 25, 2005
1.877
1.920
1.865
1.918
45,387,116
+0.06(+3.32%)
Feb 24, 2005
1.852
1.859
1.837
1.856
35,968,152
+0.04(+2.25%)
Feb 23, 2005
1.817
1.824
1.793
1.815
35,591,552
+0.03(+1.73%)
Feb 22, 2005
1.790
1.816
1.771
1.785
56,196,912
+0.04(+2.54%)
Feb 18, 2005
1.733
1.747
1.729
1.740
38,265,428
+0.01(+0.78%)
Feb 17, 2005
1.742
1.763
1.722
1.727
22,819,526
-0.01(-0.51%)
Feb 16, 2005
1.702
1.736
1.693
1.736
24,325,936
+0.03(+1.85%)
Feb 15, 2005
1.704
1.720
1.695
1.704
27,321,876
-0.02(-0.87%)
Feb 14, 2005
1.720
1.742
1.719
1.719
12,944,743
+0.00(+0.22%)
Feb 11, 2005
1.721
1.742
1.703
1.715
37,760,264
-0.01(-0.67%)
Feb 10, 2005
1.731
1.731
1.708
1.727
36,369,428
-0.00(-0.11%)
Feb 09, 2005
1.736
1.788
1.729
1.729
70,881,816
-0.01(-0.55%)
Feb 08, 2005
1.696
1.740
1.694
1.738
40,104,288
+0.05(+3.15%)
Feb 07, 2005
1.642
1.691
1.638
1.685
30,377,552
+0.05(+2.89%)
Feb 04, 2005
1.632
1.667
1.626
1.638
39,534,192
+0.01(+0.35%)
Feb 03, 2005
1.588
1.633
1.583
1.632
25,507,690
+0.04(+2.54%)
Feb 02, 2005
1.586
1.601
1.582
1.592
8,515,116
+0.01(+0.58%)
Feb 01, 2005
1.578
1.587
1.568
1.582
23,287,032
+0.02(+1.11%)
Jan 31, 2005
1.543
1.571
1.538
1.565
14,830,354
+0.03(+2.14%)
Jan 28, 2005
1.529
1.534
1.517
1.532
9,356,629
-0.01(-0.33%)
Jan 27, 2005
1.523
1.551
1.519
1.537
15,365,389
-0.01(-0.42%)
Jan 26, 2005
1.527
1.546
1.520
1.544
17,312,036
+0.02(+1.49%)
Jan 25, 2005
1.515
1.531
1.504
1.521
16,379,619
+0.01(+0.79%)
Jan 24, 2005
1.485
1.509
1.485
1.509
13,653,795
+0.03(+2.08%)
Jan 21, 2005
1.471
1.493
1.461
1.478
18,706,764
+0.02(+1.67%)
Jan 20, 2005
1.459
1.469
1.454
1.454
19,828,780
-0.03(-2.05%)
Jan 19, 2005
1.479
1.488
1.479
1.485
17,128,928
+0.00(+0.00%)
Jan 18, 2005
1.482
1.489
1.463
1.485
27,768,604
-0.02(-1.41%)
Jan 14, 2005
1.483
1.509
1.482
1.506
15,509,537
+0.02(+1.11%)
Jan 13, 2005
1.467
1.498
1.466
1.489
18,213,284
+0.02(+1.23%)
Jan 12, 2005
1.471
1.473
1.441
1.471
15,484,863
+0.01(+0.69%)
Jan 11, 2005
1.469
1.482
1.459
1.461
20,767,690
-0.00(-0.29%)
Jan 10, 2005
1.471
1.494
1.453
1.465
19,262,578
+0.00(+0.29%)
Jan 07, 2005
1.471
1.471
1.442
1.461
13,412,250
+0.01(+0.80%)
Jan 06, 2005
1.453
1.455
1.437
1.450
25,049,272
+0.01(+0.64%)
Jan 05, 2005
1.468
1.468
1.433
1.440
16,515,975
-0.01(-0.87%)
Jan 04, 2005
1.490
1.496
1.446
1.453
20,887,164
-0.04(-2.48%)
Jan 03, 2005
1.544
1.549
1.473
1.490
15,427,724
-0.04(-2.71%)
Dec 31, 2004
1.540
1.540
1.527
1.532
5,095,824
-0.01(-0.60%)
Dec 30, 2004
1.555
1.558
1.537
1.541
9,889,067
-0.01(-0.87%)
Dec 29, 2004
1.536
1.562
1.530
1.554
11,668,190
+0.03(+1.94%)
Dec 28, 2004
1.521
1.525
1.515
1.525
6,064,602
+0.01(+0.51%)
Dec 27, 2004
1.507
1.527
1.507
1.517
13,209,664
-0.01(-0.40%)
Dec 23, 2004
1.502
1.524
1.498
1.523
16,351,049
+0.01(+0.69%)
Dec 22, 2004
1.502
1.513
1.489
1.513
23,181,842
+0.01(+0.33%)
Dec 21, 2004
1.500
1.515
1.492
1.508
10,492,930
+0.02(+1.32%)
Dec 20, 2004
1.469
1.496
1.465
1.488
21,392,330
+0.03(+2.14%)
Dec 17, 2004
1.461
1.468
1.449
1.457
11,195,489
+0.00(+0.11%)
Dec 16, 2004
1.453
1.465
1.442
1.455
13,574,579
-0.00(-0.05%)
Dec 15, 2004
1.419
1.457
1.409
1.456
24,251,914
+0.05(+3.22%)
Dec 14, 2004
1.413
1.417
1.401
1.411
13,218,754
-0.00(-0.03%)
Dec 13, 2004
1.392
1.411
1.392
1.411
11,638,321
+0.02(+1.69%)
Dec 10, 2004
1.367
1.404
1.367
1.388
17,132,824
+0.01(+1.01%)
Dec 09, 2004
1.404
1.404
1.365
1.374
29,116,582
-0.04(-2.83%)
Dec 08, 2004
1.406
1.417
1.394
1.414
22,790,956
+0.01(+0.60%)
Dec 07, 2004
1.453
1.457
1.405
1.405
14,382,327
-0.05(-3.23%)
Dec 06, 2004
1.467
1.472
1.452
1.452
9,878,678
+0.00(+0.16%)
Dec 03, 2004
1.461
1.462
1.442
1.450
8,969,637
+0.01(+0.59%)
Dec 02, 2004
1.492
1.492
1.432
1.442
14,317,395
-0.05(-3.18%)
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
.