Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.386 1.405 1.371 1.390 15,201,358 +0.01(+0.77%)
Oct 28, 2004 1.390 1.396 1.377 1.380 10,321,090 -0.03(-2.00%)
Oct 27, 2004 1.414 1.422 1.398 1.408 18,309,306 +0.01(+0.67%)
Oct 26, 2004 1.398 1.399 1.367 1.399 10,950,596 +0.01(+0.76%)
Oct 25, 2004 1.393 1.396 1.380 1.388 8,384,050 -0.01(-0.67%)
Oct 22, 2004 1.439 1.439 1.393 1.398 6,450,841 -0.00(-0.31%)
Oct 21, 2004 1.372 1.408 1.372 1.402 19,120,130 +0.04(+3.02%)
Oct 20, 2004 1.365 1.369 1.337 1.361 20,689,426 -0.00(-0.20%)
Oct 19, 2004 1.401 1.406 1.363 1.363 17,211,180 -0.04(-2.66%)
Oct 18, 2004 1.386 1.405 1.383 1.401 13,985,760 +0.02(+1.27%)
Oct 15, 2004 1.355 1.385 1.353 1.383 10,545,823 +0.03(+2.58%)
Oct 14, 2004 1.324 1.364 1.324 1.348 27,705,928 -0.02(-1.71%)
Oct 13, 2004 1.416 1.421 1.345 1.372 27,749,342 -0.06(-3.92%)
Oct 12, 2004 1.464 1.466 1.421 1.428 10,229,154 -0.03(-2.25%)
Oct 11, 2004 1.480 1.484 1.441 1.461 8,790,101 -0.01(-0.61%)
Oct 08, 2004 1.484 1.495 1.465 1.470 12,929,774 -0.00(-0.21%)
Oct 07, 2004 1.468 1.474 1.465 1.473 18,302,920 +0.00(+0.11%)
Oct 06, 2004 1.478 1.482 1.464 1.471 17,277,580 +0.01(+0.91%)
Oct 05, 2004 1.451 1.462 1.447 1.458 15,581,871 +0.01(+0.40%)
Oct 04, 2004 1.453 1.457 1.439 1.452 15,080,054 +0.01(+0.98%)
Oct 01, 2004 1.388 1.447 1.388 1.438 31,241,632 +0.06(+4.17%)
Sep 30, 2004 1.382 1.394 1.377 1.380 20,812,006 -0.01(-0.62%)
Sep 29, 2004 1.388 1.390 1.375 1.389 10,623,713 +0.01(+0.71%)
Sep 28, 2004 1.380 1.383 1.363 1.379 15,474,612 -0.03(-2.30%)
Sep 27, 2004 1.398 1.414 1.396 1.412 15,285,633 +0.01(+0.61%)
Sep 24, 2004 1.378 1.407 1.378 1.403 11,808,665 +0.03(+2.31%)
Sep 23, 2004 1.337 1.374 1.333 1.371 14,953,642 +0.04(+2.85%)
Sep 22, 2004 1.366 1.374 1.325 1.333 22,225,522 -0.02(-1.73%)
Sep 21, 2004 1.331 1.360 1.326 1.357 10,867,599 +0.03(+1.97%)
Sep 20, 2004 1.339 1.347 1.329 1.331 15,551,226 +0.01(+0.53%)
Sep 17, 2004 1.308 1.326 1.297 1.324 7,131,422 +0.03(+1.93%)
Sep 16, 2004 1.292 1.298 1.284 1.298 8,223,162 +0.02(+1.47%)
Sep 15, 2004 1.288 1.299 1.278 1.280 10,547,100 -0.01(-0.73%)
Sep 14, 2004 1.277 1.292 1.272 1.289 12,532,661 +0.02(+1.57%)
Sep 13, 2004 1.267 1.273 1.266 1.269 11,499,658 +0.01(+0.93%)
Sep 10, 2004 1.277 1.277 1.255 1.257 11,147,237 -0.02(-1.35%)
Sep 09, 2004 1.257 1.282 1.249 1.275 21,053,338 +0.02(+1.37%)
Sep 08, 2004 1.247 1.260 1.247 1.257 7,690,700 +0.02(+1.90%)
Sep 07, 2004 1.245 1.251 1.225 1.234 6,185,248 +0.01(+0.48%)
Sep 03, 2004 1.228 1.235 1.226 1.228 6,743,248 -0.00(-0.19%)
Sep 02, 2004 1.212 1.234 1.212 1.230 13,980,653 +0.01(+1.19%)
Sep 01, 2004 1.208 1.223 1.208 1.216 12,030,844 +0.01(+0.98%)
Aug 31, 2004 1.196 1.210 1.195 1.204 12,593,952 +0.02(+1.45%)
Aug 30, 2004 1.186 1.194 1.179 1.187 9,669,877 -0.01(-0.46%)
Aug 27, 2004 1.197 1.199 1.190 1.192 12,420,295 +0.00(+0.00%)
Aug 26, 2004 1.211 1.211 1.189 1.192 14,330,520 -0.03(-2.56%)
Aug 25, 2004 1.206 1.224 1.206 1.224 17,908,362 +0.01(+0.97%)
Aug 24, 2004 1.224 1.232 1.209 1.212 12,614,382 -0.01(-0.64%)
Aug 23, 2004 1.233 1.245 1.214 1.220 12,235,146 -0.01(-0.80%)
Aug 20, 2004 1.206 1.243 1.204 1.230 14,559,083 +0.04(+3.36%)
Aug 19, 2004 1.200 1.210 1.184 1.190 18,809,846 +0.00(+0.26%)
Aug 18, 2004 1.161 1.186 1.159 1.186 15,348,201 +0.02(+1.47%)
Aug 17, 2004 1.165 1.175 1.163 1.169 25,103,630 +0.00(+0.37%)
Aug 16, 2004 1.145 1.167 1.129 1.165 19,813,480 +0.04(+3.19%)
Aug 13, 2004 1.132 1.153 1.129 1.129 39,884,892 -0.01(-1.17%)
Aug 12, 2004 1.138 1.150 1.138 1.142 13,469,897 +0.01(+1.11%)
Aug 11, 2004 1.155 1.157 1.124 1.130 21,442,790 -0.01(-1.06%)
Aug 10, 2004 1.126 1.145 1.126 1.142 15,202,635 +0.02(+1.71%)
Aug 09, 2004 1.122 1.132 1.115 1.123 10,284,060 +0.01(+0.60%)
Aug 06, 2004 1.087 1.123 1.087 1.116 25,688,444 +0.03(+3.04%)
Aug 05, 2004 1.109 1.123 1.083 1.083 17,659,368 -0.03(-2.61%)
Aug 04, 2004 1.089 1.114 1.073 1.112 32,154,608 +0.01(+1.36%)
Aug 03, 2004 1.100 1.103 1.094 1.097 13,019,156 +0.00(+0.11%)
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.