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
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2005
1.713
1.739
1.702
1.730
20,331,896
+0.05(+2.77%)
Mar 30, 2005
1.647
1.696
1.634
1.683
26,616,742
+0.05(+3.17%)
Mar 29, 2005
1.678
1.683
1.624
1.632
22,253,614
-0.02(-1.12%)
Mar 28, 2005
1.668
1.668
1.650
1.650
15,242,219
-0.02(-1.17%)
Mar 24, 2005
1.668
1.696
1.656
1.670
18,301,644
+0.02(+1.02%)
Mar 23, 2005
1.666
1.677
1.649
1.653
26,278,366
-0.04(-2.40%)
Mar 22, 2005
1.748
1.760
1.676
1.694
22,547,298
-0.05(-2.96%)
Mar 21, 2005
1.735
1.750
1.732
1.745
16,774,485
-0.01(-0.45%)
Mar 18, 2005
1.780
1.783
1.740
1.753
21,270,410
-0.02(-0.95%)
Mar 17, 2005
1.705
1.775
1.699
1.770
28,869,174
+0.06(+3.72%)
Mar 16, 2005
1.674
1.723
1.665
1.706
28,101,764
+0.01(+0.48%)
Mar 15, 2005
1.740
1.740
1.692
1.698
32,040,964
-0.04(-2.43%)
Mar 14, 2005
1.762
1.771
1.732
1.741
31,089,682
-0.03(-1.96%)
Mar 11, 2005
1.807
1.837
1.763
1.775
21,243,596
-0.02(-1.11%)
Mar 10, 2005
1.848
1.848
1.778
1.795
23,204,896
-0.04(-2.43%)
Mar 09, 2005
1.885
1.908
1.838
1.840
20,388,080
-0.06(-2.99%)
Mar 08, 2005
1.913
1.918
1.893
1.897
30,628,726
-0.03(-1.54%)
Mar 07, 2005
1.942
1.958
1.917
1.927
24,603,088
-0.01(-0.71%)
Mar 04, 2005
1.919
1.956
1.911
1.940
22,844,814
+0.06(+3.23%)
Mar 03, 2005
1.899
1.912
1.872
1.880
30,489,546
+0.01(+0.67%)
Mar 02, 2005
1.786
1.873
1.786
1.867
29,332,684
+0.05(+2.56%)
Mar 01, 2005
1.878
1.886
1.815
1.820
37,343,884
-0.09(-4.73%)
Feb 28, 2005
1.951
1.966
1.882
1.911
36,444,952
-0.04(-2.03%)
Feb 25, 2005
1.909
1.952
1.896
1.950
44,627,256
+0.06(+3.32%)
Feb 24, 2005
1.883
1.890
1.868
1.888
35,365,984
+0.04(+2.25%)
Feb 23, 2005
1.848
1.855
1.824
1.846
34,995,684
+0.03(+1.73%)
Feb 22, 2005
1.821
1.847
1.802
1.815
55,256,076
+0.05(+2.54%)
Feb 18, 2005
1.762
1.777
1.758
1.770
37,624,800
+0.01(+0.78%)
Feb 17, 2005
1.772
1.793
1.752
1.756
22,437,486
-0.01(-0.51%)
Feb 16, 2005
1.731
1.766
1.721
1.765
23,918,676
+0.03(+1.85%)
Feb 15, 2005
1.733
1.750
1.724
1.733
26,864,458
-0.02(-0.87%)
Feb 14, 2005
1.749
1.772
1.748
1.748
12,728,025
+0.00(+0.22%)
Feb 11, 2005
1.750
1.772
1.732
1.744
37,128,088
-0.01(-0.67%)
Feb 10, 2005
1.760
1.761
1.737
1.756
35,760,540
-0.00(-0.11%)
Feb 09, 2005
1.766
1.819
1.758
1.758
69,695,128
-0.01(-0.55%)
Feb 08, 2005
1.725
1.769
1.723
1.768
39,432,872
+0.05(+3.15%)
Feb 07, 2005
1.670
1.720
1.666
1.714
29,868,978
+0.05(+2.89%)
Feb 04, 2005
1.660
1.696
1.654
1.666
38,872,320
+0.01(+0.35%)
Feb 03, 2005
1.615
1.661
1.610
1.660
25,080,646
+0.04(+2.54%)
Feb 02, 2005
1.613
1.628
1.609
1.619
8,372,558
+0.01(+0.58%)
Feb 01, 2005
1.605
1.614
1.595
1.609
22,897,166
+0.02(+1.11%)
Jan 31, 2005
1.569
1.598
1.564
1.592
14,582,067
+0.03(+2.14%)
Jan 28, 2005
1.555
1.560
1.543
1.558
9,199,982
-0.01(-0.33%)
Jan 27, 2005
1.549
1.577
1.545
1.564
15,108,145
-0.01(-0.42%)
Jan 26, 2005
1.553
1.572
1.546
1.570
17,022,202
+0.02(+1.49%)
Jan 25, 2005
1.540
1.557
1.530
1.547
16,105,395
+0.01(+0.79%)
Jan 24, 2005
1.511
1.535
1.511
1.535
13,425,206
+0.03(+2.08%)
Jan 21, 2005
1.496
1.519
1.486
1.504
18,393,580
+0.02(+1.67%)
Jan 20, 2005
1.484
1.494
1.479
1.479
19,496,812
-0.03(-2.05%)
Jan 19, 2005
1.504
1.513
1.504
1.510
16,842,160
+0.00(+0.00%)
Jan 18, 2005
1.508
1.515
1.488
1.510
27,303,708
-0.02(-1.41%)
Jan 14, 2005
1.508
1.535
1.508
1.531
15,249,880
+0.02(+1.11%)
Jan 13, 2005
1.492
1.523
1.491
1.515
17,908,362
+0.02(+1.23%)
Jan 12, 2005
1.496
1.498
1.465
1.496
15,225,619
+0.01(+0.69%)
Jan 11, 2005
1.494
1.507
1.484
1.486
20,420,002
-0.00(-0.29%)
Jan 10, 2005
1.496
1.519
1.478
1.490
18,940,088
+0.00(+0.29%)
Jan 07, 2005
1.496
1.496
1.466
1.486
13,187,705
+0.01(+0.80%)
Jan 06, 2005
1.478
1.479
1.461
1.474
24,629,904
+0.01(+0.64%)
Jan 05, 2005
1.493
1.493
1.457
1.465
16,239,469
-0.01(-0.87%)
Jan 04, 2005
1.515
1.521
1.471
1.478
20,537,476
-0.04(-2.48%)
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
.