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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2004 1.447 1.499 1.447 1.495 33,264,622 +0.06(+4.06%)
Nov 29, 2004 1.445 1.446 1.430 1.436 28,236,442 -0.01(-0.89%)
Nov 26, 2004 1.453 1.461 1.446 1.449 16,331,693 +0.05(+3.50%)
Nov 24, 2004 1.408 1.414 1.394 1.400 9,808,717 +0.00(+0.00%)
Nov 23, 2004 1.415 1.417 1.400 1.400 15,067,946 -0.01(-1.00%)
Nov 22, 2004 1.409 1.424 1.406 1.414 13,051,057 +0.02(+1.18%)
Nov 19, 2004 1.412 1.412 1.384 1.398 12,822,562 -0.01(-0.59%)
Nov 18, 2004 1.414 1.416 1.393 1.406 11,885,602 -0.01(-0.55%)
Nov 17, 2004 1.418 1.429 1.410 1.414 14,590,530 +0.01(+0.92%)
Nov 16, 2004 1.432 1.432 1.396 1.401 13,015,315 -0.04(-2.72%)
Nov 15, 2004 1.479 1.479 1.434 1.440 7,024,644 -0.03(-2.21%)
Nov 12, 2004 1.445 1.477 1.444 1.473 18,149,446 +0.03(+2.15%)
Nov 11, 2004 1.438 1.445 1.430 1.442 7,147,190 +0.00(+0.30%)
Nov 10, 2004 1.426 1.439 1.418 1.438 20,517,374 +0.01(+0.96%)
Nov 09, 2004 1.419 1.429 1.407 1.424 12,876,175 -0.01(-0.57%)
Nov 08, 2004 1.448 1.448 1.417 1.432 8,573,054 -0.03(-1.77%)
Nov 05, 2004 1.441 1.458 1.436 1.458 16,994,202 +0.03(+2.22%)
Nov 04, 2004 1.418 1.441 1.418 1.426 19,650,624 +0.02(+1.45%)
Nov 03, 2004 1.423 1.423 1.383 1.406 13,685,484 +0.02(+1.36%)
Nov 02, 2004 1.392 1.412 1.383 1.387 8,416,043 -0.01(-0.56%)
Nov 01, 2004 1.396 1.401 1.391 1.395 10,759,718 +0.00(+0.28%)
Oct 29, 2004 1.387 1.406 1.372 1.391 15,196,874 +0.01(+0.77%)
Oct 28, 2004 1.391 1.396 1.378 1.380 10,318,045 -0.03(-2.00%)
Oct 27, 2004 1.414 1.423 1.398 1.409 18,303,904 +0.01(+0.67%)
Oct 26, 2004 1.398 1.400 1.367 1.399 10,947,366 +0.01(+0.76%)
Oct 25, 2004 1.393 1.396 1.381 1.389 8,381,577 -0.01(-0.67%)
Oct 22, 2004 1.439 1.439 1.394 1.398 6,448,938 -0.00(-0.31%)
Oct 21, 2004 1.373 1.408 1.372 1.402 19,114,488 +0.04(+3.02%)
Oct 20, 2004 1.365 1.370 1.338 1.361 20,683,322 -0.00(-0.20%)
Oct 19, 2004 1.401 1.406 1.364 1.364 17,206,104 -0.04(-2.66%)
Oct 18, 2004 1.387 1.405 1.383 1.401 13,981,634 +0.02(+1.27%)
Oct 15, 2004 1.355 1.385 1.353 1.383 10,542,711 +0.03(+2.58%)
Oct 14, 2004 1.324 1.364 1.324 1.349 27,697,754 -0.02(-1.71%)
Oct 13, 2004 1.416 1.421 1.345 1.372 27,741,156 -0.06(-3.92%)
Oct 12, 2004 1.465 1.467 1.421 1.428 10,226,136 -0.03(-2.25%)
Oct 11, 2004 1.481 1.485 1.442 1.461 8,787,508 -0.01(-0.61%)
Oct 08, 2004 1.485 1.495 1.465 1.470 12,925,959 -0.00(-0.21%)
Oct 07, 2004 1.469 1.475 1.465 1.473 18,297,520 +0.00(+0.11%)
Oct 06, 2004 1.479 1.482 1.465 1.472 17,272,482 +0.01(+0.91%)
Oct 05, 2004 1.451 1.462 1.447 1.458 15,577,274 +0.01(+0.40%)
Oct 04, 2004 1.453 1.457 1.439 1.452 15,075,605 +0.01(+0.98%)
Oct 01, 2004 1.389 1.447 1.389 1.438 31,232,416 +0.06(+4.17%)
Sep 30, 2004 1.383 1.395 1.378 1.381 20,805,866 -0.01(-0.62%)
Sep 29, 2004 1.389 1.391 1.376 1.389 10,620,579 +0.01(+0.71%)
Sep 28, 2004 1.380 1.384 1.363 1.380 15,470,047 -0.03(-2.30%)
Sep 27, 2004 1.398 1.414 1.396 1.412 15,281,123 +0.01(+0.61%)
Sep 24, 2004 1.378 1.407 1.378 1.403 11,805,182 +0.03(+2.31%)
Sep 23, 2004 1.338 1.375 1.334 1.372 14,949,230 +0.04(+2.85%)
Sep 22, 2004 1.366 1.375 1.326 1.334 22,218,966 -0.02(-1.73%)
Sep 21, 2004 1.332 1.360 1.326 1.357 10,864,392 +0.03(+1.97%)
Sep 20, 2004 1.340 1.347 1.330 1.331 15,546,638 +0.01(+0.53%)
Sep 17, 2004 1.309 1.326 1.298 1.324 7,129,318 +0.03(+1.93%)
Sep 16, 2004 1.293 1.299 1.284 1.299 8,220,736 +0.02(+1.47%)
Sep 15, 2004 1.289 1.300 1.279 1.280 10,543,988 -0.01(-0.73%)
Sep 14, 2004 1.277 1.293 1.273 1.289 12,528,964 +0.02(+1.57%)
Sep 13, 2004 1.268 1.274 1.266 1.269 11,496,266 +0.01(+0.94%)
Sep 10, 2004 1.278 1.278 1.256 1.258 11,143,948 -0.02(-1.35%)
Sep 09, 2004 1.258 1.282 1.250 1.275 21,047,128 +0.02(+1.37%)
Sep 08, 2004 1.248 1.261 1.248 1.258 7,688,431 +0.02(+1.90%)
Sep 07, 2004 1.246 1.251 1.225 1.234 6,183,423 +0.01(+0.48%)
Sep 03, 2004 1.229 1.235 1.227 1.228 6,741,259 -0.00(-0.19%)
Sep 02, 2004 1.212 1.235 1.212 1.231 13,976,528 +0.01(+1.19%)
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.