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 (%)
May 28, 2004
1.038
1.042
1.019
1.022
21,544,940
-0.01(-0.87%)
May 27, 2004
1.016
1.032
1.007
1.031
31,560,854
+0.03(+3.09%)
May 26, 2004
1.018
1.019
1.000
1.000
32,966,708
-0.02(-1.58%)
May 25, 2004
1.018
1.022
1.006
1.016
23,768,004
-0.00(-0.19%)
May 24, 2004
0.9848
1.018
0.9789
1.018
43,854,736
+0.06(+6.78%)
May 21, 2004
0.9496
0.9868
0.9276
0.9535
37,850,808
-0.01(-1.22%)
May 20, 2004
1.000
1.001
0.9594
0.9652
33,808,180
-0.04(-3.75%)
May 19, 2004
1.040
1.040
1.002
1.003
27,737,850
+0.00(+0.00%)
May 18, 2004
1.042
1.055
1.000
1.003
22,894,612
-0.01(-1.00%)
May 17, 2004
1.006
1.040
1.006
1.013
20,906,496
-0.04(-3.76%)
May 14, 2004
1.102
1.116
1.046
1.053
31,938,814
-0.03(-2.85%)
May 13, 2004
1.061
1.088
1.060
1.083
24,172,778
+0.00(+0.25%)
May 12, 2004
1.094
1.096
1.053
1.081
24,576,274
-0.01(-1.25%)
May 11, 2004
1.020
1.098
1.020
1.094
27,527,164
+0.09(+9.39%)
May 10, 2004
1.004
1.031
0.9919
1.000
45,301,452
-0.07(-6.92%)
May 07, 2004
1.077
1.104
1.061
1.075
26,039,588
-0.05(-4.69%)
May 06, 2004
1.205
1.206
1.126
1.128
30,120,524
-0.09(-7.10%)
May 05, 2004
1.200
1.217
1.183
1.214
31,131,820
+0.04(+3.06%)
May 04, 2004
1.173
1.191
1.156
1.178
31,795,802
+0.04(+3.40%)
May 03, 2004
1.136
1.141
1.107
1.139
27,735,296
+0.01(+0.66%)
Apr 30, 2004
1.143
1.143
1.107
1.132
23,501,134
-0.00(-0.07%)
Apr 29, 2004
1.181
1.188
1.104
1.132
45,471,280
-0.06(-4.71%)
Apr 28, 2004
1.243
1.243
1.188
1.188
23,616,054
-0.05(-4.20%)
Apr 27, 2004
1.239
1.257
1.232
1.241
16,061,981
+0.01(+0.57%)
Apr 26, 2004
1.265
1.275
1.224
1.233
13,501,820
-0.02(-1.72%)
Apr 23, 2004
1.240
1.267
1.239
1.255
16,847,268
+0.01(+0.63%)
Apr 22, 2004
1.251
1.251
1.223
1.247
18,910,720
+0.03(+2.08%)
Apr 21, 2004
1.227
1.233
1.210
1.222
20,289,760
-0.02(-1.89%)
Apr 20, 2004
1.277
1.282
1.244
1.245
17,319,716
-0.04(-3.17%)
Apr 19, 2004
1.285
1.296
1.274
1.286
9,620,078
-0.00(-0.18%)
Apr 16, 2004
1.294
1.310
1.285
1.288
14,297,321
-0.01(-0.84%)
Apr 15, 2004
1.312
1.324
1.282
1.299
15,839,803
-0.02(-1.86%)
Apr 14, 2004
1.329
1.340
1.323
1.324
15,987,922
-0.03(-2.00%)
Apr 13, 2004
1.387
1.396
1.351
1.351
17,032,416
-0.03(-1.82%)
Apr 12, 2004
1.357
1.389
1.356
1.376
13,195,366
+0.03(+2.15%)
Apr 08, 2004
1.334
1.358
1.322
1.347
12,858,268
+0.03(+2.02%)
Apr 07, 2004
1.316
1.331
1.314
1.320
7,262,942
-0.01(-0.65%)
Apr 06, 2004
1.313
1.339
1.310
1.329
11,829,096
+0.00(+0.30%)
Apr 05, 2004
1.320
1.334
1.312
1.325
8,550,046
-0.00(-0.18%)
Apr 02, 2004
1.325
1.340
1.309
1.327
13,626,955
+0.01(+0.65%)
Apr 01, 2004
1.319
1.345
1.300
1.319
26,352,426
+0.01(+0.54%)
Mar 31, 2004
1.275
1.318
1.265
1.312
25,254,302
+0.05(+3.72%)
Mar 30, 2004
1.222
1.271
1.220
1.265
19,982,030
+0.05(+4.06%)
Mar 29, 2004
1.226
1.237
1.208
1.215
17,327,378
+0.01(+0.84%)
Mar 26, 2004
1.214
1.230
1.205
1.205
13,496,712
-0.01(-0.71%)
Mar 25, 2004
1.210
1.222
1.204
1.214
12,987,234
-0.03(-2.33%)
Mar 24, 2004
1.243
1.272
1.237
1.243
29,756,612
-0.00(-0.31%)
Mar 23, 2004
1.275
1.288
1.237
1.247
18,731,956
-0.02(-1.49%)
Mar 22, 2004
1.271
1.272
1.254
1.266
15,410,768
-0.01(-1.01%)
Mar 19, 2004
1.317
1.324
1.278
1.278
13,610,355
-0.05(-3.66%)
Mar 18, 2004
1.267
1.335
1.259
1.327
26,298,796
+0.07(+5.22%)
Mar 17, 2004
1.241
1.265
1.241
1.261
18,179,062
+0.02(+1.64%)
Mar 16, 2004
1.247
1.258
1.222
1.241
13,014,048
+0.01(+1.09%)
Mar 15, 2004
1.257
1.257
1.228
1.228
10,566,253
-0.04(-3.12%)
Mar 12, 2004
1.261
1.275
1.249
1.267
11,543,073
+0.04(+3.52%)
Mar 11, 2004
1.253
1.259
1.220
1.224
12,980,849
-0.03(-2.22%)
Mar 10, 2004
1.316
1.324
1.246
1.252
19,528,734
-0.07(-5.13%)
Mar 09, 2004
1.294
1.334
1.294
1.320
24,497,108
+0.02(+1.66%)
Mar 08, 2004
1.312
1.314
1.292
1.298
14,874,475
+0.01(+0.73%)
Mar 05, 2004
1.286
1.300
1.280
1.289
20,791,576
+0.00(+0.34%)
Mar 04, 2004
1.316
1.319
1.278
1.284
8,925,451
-0.03(-2.35%)
Mar 03, 2004
1.312
1.324
1.298
1.315
16,148,810
+0.02(+1.33%)
Mar 02, 2004
1.273
1.311
1.266
1.298
25,747,180
+0.01(+0.39%)
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
.