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 (%)
Sep 30, 2005
2.833
2.837
2.780
2.799
28,834,698
-0.04(-1.39%)
Sep 29, 2005
2.896
2.905
2.824
2.839
34,790,104
-0.03(-1.19%)
Sep 28, 2005
2.835
2.888
2.825
2.873
24,454,970
+0.08(+2.98%)
Sep 27, 2005
2.757
2.796
2.734
2.790
15,990,475
+0.01(+0.38%)
Sep 26, 2005
2.710
2.787
2.677
2.779
33,093,120
+0.01(+0.23%)
Sep 23, 2005
2.773
2.818
2.768
2.773
20,118,656
-0.02(-0.85%)
Sep 22, 2005
2.885
2.886
2.763
2.797
28,627,842
-0.07(-2.51%)
Sep 21, 2005
2.780
2.876
2.779
2.869
29,422,066
+0.13(+4.78%)
Sep 20, 2005
2.743
2.757
2.722
2.738
21,507,910
-0.00(-0.10%)
Sep 19, 2005
2.698
2.750
2.696
2.741
17,969,652
+0.05(+1.94%)
Sep 16, 2005
2.656
2.697
2.650
2.689
14,699,541
+0.04(+1.33%)
Sep 15, 2005
2.638
2.658
2.627
2.654
19,074,162
+0.05(+2.06%)
Sep 14, 2005
2.577
2.604
2.559
2.600
15,159,221
+0.04(+1.53%)
Sep 13, 2005
2.602
2.610
2.557
2.561
13,840,195
-0.04(-1.58%)
Sep 12, 2005
2.659
2.659
2.586
2.602
19,937,338
+0.00(+0.09%)
Sep 09, 2005
2.516
2.612
2.509
2.600
16,142,425
+0.10(+3.99%)
Sep 08, 2005
2.490
2.511
2.472
2.500
15,336,709
+0.04(+1.43%)
Sep 07, 2005
2.513
2.520
2.454
2.465
14,545,038
-0.04(-1.47%)
Sep 06, 2005
2.487
2.509
2.453
2.501
17,185,644
+0.05(+2.19%)
Sep 02, 2005
2.434
2.453
2.422
2.448
15,692,960
+0.01(+0.24%)
Sep 01, 2005
2.440
2.479
2.435
2.442
21,249,980
-0.01(-0.32%)
Aug 31, 2005
2.396
2.450
2.390
2.450
24,322,174
+0.09(+3.99%)
Aug 30, 2005
2.329
2.356
2.321
2.356
18,881,352
+0.05(+2.16%)
Aug 29, 2005
2.293
2.317
2.273
2.306
17,912,192
+0.05(+2.44%)
Aug 26, 2005
2.306
2.309
2.240
2.251
18,127,986
-0.06(-2.39%)
Aug 25, 2005
2.283
2.309
2.271
2.306
36,492,200
+0.04(+1.73%)
Aug 24, 2005
2.227
2.271
2.223
2.267
16,858,760
+0.03(+1.44%)
Aug 23, 2005
2.292
2.293
2.230
2.235
20,577,060
-0.06(-2.48%)
Aug 22, 2005
2.238
2.306
2.238
2.292
26,324,334
+0.08(+3.50%)
Aug 19, 2005
2.236
2.252
2.158
2.214
47,537,284
-0.01(-0.60%)
Aug 18, 2005
2.276
2.290
2.214
2.228
26,339,658
-0.02(-1.06%)
Aug 17, 2005
2.306
2.310
2.245
2.252
32,480,214
-0.04(-1.57%)
Aug 16, 2005
2.351
2.372
2.285
2.288
25,555,648
-0.07(-3.15%)
Aug 15, 2005
2.351
2.381
2.297
2.362
26,259,214
+0.03(+1.07%)
Aug 12, 2005
2.267
2.339
2.248
2.337
33,328,068
+0.02(+0.73%)
Aug 11, 2005
2.349
2.362
2.282
2.320
27,476,088
-0.03(-1.17%)
Aug 10, 2005
2.340
2.355
2.330
2.348
30,554,666
+0.04(+1.63%)
Aug 09, 2005
2.271
2.310
2.246
2.310
30,014,542
+0.06(+2.84%)
Aug 08, 2005
2.244
2.276
2.236
2.246
18,545,530
+0.03(+1.22%)
Aug 05, 2005
2.233
2.244
2.203
2.219
16,517,830
+0.01(+0.48%)
Aug 04, 2005
2.222
2.232
2.194
2.208
22,686,480
-0.02(-1.09%)
Aug 03, 2005
2.216
2.252
2.214
2.233
23,314,708
+0.05(+2.06%)
Aug 02, 2005
2.153
2.191
2.148
2.188
23,695,222
+0.07(+3.12%)
Aug 01, 2005
2.059
2.130
2.057
2.122
22,442,594
+0.06(+3.06%)
Jul 29, 2005
2.085
2.085
2.047
2.059
17,442,298
-0.01(-0.30%)
Jul 28, 2005
2.015
2.079
2.015
2.065
27,293,494
+0.06(+3.15%)
Jul 27, 2005
1.966
2.011
1.946
2.002
18,620,866
+0.04(+1.95%)
Jul 26, 2005
1.940
1.971
1.932
1.963
26,273,260
+0.02(+1.21%)
Jul 25, 2005
1.978
1.988
1.936
1.940
44,088,408
-0.09(-4.47%)
Jul 22, 2005
2.009
2.031
1.993
2.031
23,253,418
+0.02(+1.21%)
Jul 21, 2005
2.004
2.021
1.985
2.006
19,464,890
+0.01(+0.35%)
Jul 20, 2005
1.972
2.003
1.950
1.999
29,364,606
+0.03(+1.27%)
Jul 19, 2005
1.981
1.989
1.960
1.974
26,551,620
-0.02(-1.02%)
Jul 18, 2005
1.998
2.017
1.985
1.995
18,890,290
-0.00(-0.14%)
Jul 15, 2005
2.036
2.036
1.988
1.997
18,417,840
-0.04(-2.09%)
Jul 14, 2005
2.085
2.101
2.024
2.040
22,297,028
-0.04(-1.90%)
Jul 13, 2005
2.091
2.099
2.075
2.080
11,093,608
-0.01(-0.52%)
Jul 12, 2005
2.081
2.095
2.071
2.091
25,048,722
+0.02(+0.93%)
Jul 11, 2005
2.075
2.093
2.065
2.071
14,598,667
+0.00(+0.00%)
Jul 08, 2005
2.066
2.106
2.061
2.071
24,267,268
+0.04(+1.73%)
Jul 07, 2005
2.035
2.041
2.009
2.036
23,458,996
-0.01(-0.44%)
Jul 06, 2005
2.068
2.081
2.040
2.045
18,924,766
-0.02(-1.17%)
Jul 05, 2005
2.036
2.106
2.022
2.069
23,573,916
+0.03(+1.34%)
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
.