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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2004
1.124
1.124
1.088
1.113
23,901,284
-0.00(-0.07%)
Apr 29, 2004
1.161
1.169
1.085
1.113
46,245,512
-0.06(-4.71%)
Apr 28, 2004
1.222
1.222
1.169
1.169
24,018,160
-0.05(-4.20%)
Apr 27, 2004
1.219
1.236
1.212
1.220
16,335,466
+0.01(+0.57%)
Apr 26, 2004
1.244
1.253
1.203
1.213
13,731,713
-0.02(-1.72%)
Apr 23, 2004
1.219
1.246
1.219
1.234
17,134,124
+0.01(+0.63%)
Apr 22, 2004
1.230
1.230
1.202
1.226
19,232,710
+0.03(+2.08%)
Apr 21, 2004
1.206
1.213
1.189
1.201
20,635,230
-0.02(-1.89%)
Apr 20, 2004
1.255
1.261
1.223
1.224
17,614,616
-0.04(-3.17%)
Apr 19, 2004
1.263
1.274
1.252
1.264
9,783,878
-0.00(-0.18%)
Apr 16, 2004
1.272
1.288
1.263
1.267
14,540,759
-0.01(-0.84%)
Apr 15, 2004
1.290
1.301
1.261
1.278
16,109,504
-0.02(-1.86%)
Apr 14, 2004
1.307
1.318
1.301
1.302
16,260,145
-0.03(-2.00%)
Apr 13, 2004
1.363
1.372
1.328
1.328
17,322,424
-0.02(-1.82%)
Apr 12, 2004
1.334
1.366
1.334
1.353
13,420,042
+0.03(+2.15%)
Apr 08, 2004
1.311
1.335
1.300
1.324
13,077,203
+0.03(+2.02%)
Apr 07, 2004
1.294
1.309
1.292
1.298
7,386,607
-0.01(-0.65%)
Apr 06, 2004
1.291
1.317
1.288
1.307
12,030,508
+0.00(+0.30%)
Apr 05, 2004
1.298
1.312
1.290
1.303
8,695,626
-0.00(-0.18%)
Apr 02, 2004
1.303
1.318
1.287
1.305
13,858,979
+0.01(+0.65%)
Apr 01, 2004
1.297
1.323
1.278
1.297
26,801,124
+0.01(+0.54%)
Mar 31, 2004
1.254
1.296
1.244
1.290
25,684,302
+0.05(+3.71%)
Mar 30, 2004
1.202
1.250
1.199
1.244
20,322,260
+0.05(+4.06%)
Mar 29, 2004
1.205
1.217
1.188
1.195
17,622,408
+0.01(+0.84%)
Mar 26, 2004
1.194
1.209
1.185
1.185
13,726,518
-0.01(-0.71%)
Mar 25, 2004
1.190
1.202
1.184
1.194
13,208,365
-0.03(-2.33%)
Mar 24, 2004
1.222
1.251
1.217
1.222
30,263,272
-0.00(-0.31%)
Mar 23, 2004
1.253
1.267
1.217
1.226
19,050,902
-0.02(-1.49%)
Mar 22, 2004
1.249
1.251
1.233
1.244
15,673,165
-0.01(-1.01%)
Mar 19, 2004
1.295
1.301
1.257
1.257
13,842,096
-0.05(-3.66%)
Mar 18, 2004
1.246
1.313
1.238
1.305
26,746,582
+0.06(+5.22%)
Mar 17, 2004
1.221
1.244
1.220
1.240
18,488,594
+0.02(+1.64%)
Mar 16, 2004
1.226
1.237
1.201
1.220
13,235,636
+0.01(+1.08%)
Mar 15, 2004
1.236
1.236
1.207
1.207
10,746,163
-0.04(-3.12%)
Mar 12, 2004
1.240
1.254
1.228
1.246
11,739,615
+0.04(+3.52%)
Mar 11, 2004
1.232
1.238
1.199
1.204
13,201,872
-0.03(-2.22%)
Mar 10, 2004
1.294
1.302
1.225
1.231
19,861,246
-0.07(-5.13%)
Mar 09, 2004
1.272
1.312
1.272
1.298
24,914,216
+0.02(+1.66%)
Mar 08, 2004
1.290
1.292
1.271
1.276
15,127,740
+0.01(+0.73%)
Mar 05, 2004
1.264
1.278
1.259
1.267
21,145,592
+0.00(+0.33%)
Mar 04, 2004
1.294
1.297
1.257
1.263
9,077,423
-0.03(-2.35%)
Mar 03, 2004
1.290
1.301
1.277
1.293
16,423,773
+0.02(+1.33%)
Mar 02, 2004
1.251
1.289
1.245
1.276
26,185,574
+0.01(+0.39%)
Mar 01, 2004
1.228
1.274
1.227
1.271
18,063,942
+0.07(+5.83%)
Feb 27, 2004
1.199
1.201
1.190
1.201
10,279,955
+0.01(+1.10%)
Feb 26, 2004
1.184
1.193
1.180
1.188
8,625,500
-0.01(-0.74%)
Feb 25, 2004
1.177
1.199
1.177
1.197
11,291,587
+0.04(+3.29%)
Feb 24, 2004
1.178
1.178
1.158
1.159
6,078,886
-0.02(-2.08%)
Feb 23, 2004
1.159
1.199
1.159
1.184
10,620,196
+0.01(+1.25%)
Feb 20, 2004
1.117
1.171
1.107
1.169
35,570,772
+0.00(+0.03%)
Feb 19, 2004
1.177
1.189
1.159
1.169
26,355,694
-0.04(-2.94%)
Feb 18, 2004
1.234
1.240
1.202
1.204
17,261,390
-0.03(-2.31%)
Feb 17, 2004
1.228
1.239
1.214
1.232
19,352,184
-0.01(-0.78%)
Feb 13, 2004
1.281
1.284
1.234
1.242
14,539,461
-0.02(-1.91%)
Feb 12, 2004
1.262
1.282
1.247
1.266
15,303,055
+0.01(+0.83%)
Feb 11, 2004
1.211
1.261
1.211
1.256
19,782,030
+0.05(+4.28%)
Feb 10, 2004
1.188
1.210
1.182
1.204
13,761,581
+0.03(+2.12%)
Feb 09, 2004
1.174
1.188
1.173
1.179
10,717,593
+0.02(+1.76%)
Feb 06, 2004
1.113
1.170
1.113
1.159
15,170,595
+0.03(+2.80%)
Feb 05, 2004
1.146
1.153
1.118
1.127
13,490,168
-0.02(-2.04%)
Feb 04, 2004
1.178
1.182
1.136
1.151
24,394,764
-0.02(-1.52%)
Feb 03, 2004
1.150
1.169
1.140
1.169
14,168,053
+0.01(+1.07%)
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
.