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 (%)
May 28, 2004 1.020 1.024 1.002 1.005 21,911,782 -0.01(-0.87%)
May 27, 2004 0.9991 1.015 0.9903 1.014 32,098,236 +0.03(+3.09%)
May 26, 2004 1.001 1.002 0.9833 0.9833 33,528,028 -0.02(-1.58%)
May 25, 2004 1.001 1.005 0.9891 0.9991 24,172,698 -0.00(-0.19%)
May 24, 2004 0.9683 1.001 0.9626 1.001 44,601,444 +0.06(+6.78%)
May 21, 2004 0.9337 0.9703 0.9121 0.9375 38,495,288 -0.01(-1.22%)
May 20, 2004 0.9837 0.9845 0.9433 0.9491 34,383,824 -0.04(-3.75%)
May 19, 2004 1.022 1.022 0.9849 0.9860 28,210,138 +0.00(+0.00%)
May 18, 2004 1.024 1.038 0.9837 0.9860 23,284,434 -0.01(-1.01%)
May 17, 2004 0.9895 1.022 0.9895 0.9960 21,262,468 -0.04(-3.76%)
May 14, 2004 1.084 1.097 1.028 1.035 32,482,630 -0.03(-2.85%)
May 13, 2004 1.043 1.070 1.043 1.065 24,584,364 +0.00(+0.25%)
May 12, 2004 1.076 1.078 1.035 1.063 24,994,730 -0.01(-1.25%)
May 11, 2004 1.003 1.080 1.003 1.076 27,995,864 +0.09(+9.39%)
May 10, 2004 0.9876 1.013 0.9753 0.9837 46,072,792 -0.07(-6.92%)
May 07, 2004 1.059 1.086 1.043 1.057 26,482,960 -0.05(-4.69%)
May 06, 2004 1.185 1.185 1.107 1.109 30,633,382 -0.08(-7.10%)
May 05, 2004 1.180 1.197 1.163 1.194 31,661,896 +0.04(+3.06%)
May 04, 2004 1.153 1.171 1.137 1.158 32,337,184 +0.04(+3.40%)
May 03, 2004 1.117 1.122 1.088 1.120 28,207,540 +0.01(+0.66%)
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%)
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.