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 (%)
Jul 30, 2004 1.095 1.111 1.085 1.089 12,492,820 -0.01(-0.46%)
Jul 29, 2004 1.085 1.098 1.082 1.094 12,946,042 +0.02(+1.65%)
Jul 28, 2004 1.058 1.081 1.058 1.076 10,995,500 +0.01(+1.30%)
Jul 27, 2004 1.032 1.062 1.031 1.062 8,252,793 +0.03(+2.72%)
Jul 26, 2004 1.056 1.065 1.024 1.034 9,483,894 -0.01(-1.18%)
Jul 23, 2004 1.057 1.063 1.042 1.046 8,096,957 -0.00(-0.40%)
Jul 22, 2004 1.076 1.077 1.051 1.051 14,331,680 -0.03(-3.09%)
Jul 21, 2004 1.103 1.103 1.084 1.084 10,112,431 -0.01(-0.81%)
Jul 20, 2004 1.111 1.111 1.093 1.093 9,455,325 -0.01(-1.15%)
Jul 19, 2004 1.134 1.134 1.105 1.106 12,075,960 -0.02(-1.64%)
Jul 16, 2004 1.115 1.129 1.114 1.124 12,161,669 +0.05(+4.29%)
Jul 15, 2004 1.060 1.104 1.060 1.078 18,239,258 +0.02(+2.04%)
Jul 14, 2004 1.047 1.060 1.047 1.056 9,030,673 +0.01(+1.07%)
Jul 13, 2004 1.048 1.054 1.043 1.045 7,220,382 -0.01(-0.80%)
Jul 12, 2004 1.046 1.059 1.040 1.054 16,967,898 +0.00(+0.00%)
Jul 09, 2004 1.047 1.058 1.042 1.054 8,519,012 +0.02(+1.67%)
Jul 08, 2004 1.053 1.059 1.033 1.036 11,230,552 -0.02(-1.46%)
Jul 07, 2004 1.063 1.065 1.048 1.052 16,047,170 -0.00(-0.29%)
Jul 06, 2004 1.082 1.088 1.053 1.055 19,630,090 -0.03(-2.32%)
Jul 02, 2004 1.082 1.092 1.073 1.080 13,370,694 +0.01(+1.04%)
Jul 01, 2004 1.084 1.087 1.067 1.069 18,463,920 -0.01(-1.10%)
Jun 30, 2004 1.067 1.082 1.049 1.081 19,535,290 +0.01(+1.04%)
Jun 29, 2004 1.041 1.070 1.041 1.070 17,100,358 +0.02(+2.32%)
Jun 28, 2004 1.063 1.065 1.043 1.045 10,374,755 -0.02(-1.45%)
Jun 25, 2004 1.076 1.087 1.059 1.061 11,812,338 -0.03(-2.65%)
Jun 24, 2004 1.089 1.095 1.085 1.090 20,018,380 +0.01(+0.64%)
Jun 23, 2004 1.034 1.083 1.034 1.083 21,245,586 +0.05(+5.04%)
Jun 22, 2004 1.029 1.040 1.019 1.031 9,459,220 +0.00(+0.15%)
Jun 21, 2004 1.024 1.041 1.024 1.029 11,953,889 -0.00(-0.45%)
Jun 18, 2004 1.036 1.049 1.030 1.034 8,074,881 -0.01(-0.56%)
Jun 17, 2004 1.038 1.053 1.024 1.040 11,670,787 +0.00(+0.19%)
Jun 16, 2004 1.034 1.045 1.022 1.038 12,190,239 -0.00(-0.33%)
Jun 15, 2004 1.011 1.051 1.011 1.041 33,030,652 +0.06(+5.83%)
Jun 14, 2004 0.9706 0.9868 0.9587 0.9837 16,445,849 -0.02(-1.92%)
Jun 10, 2004 1.007 1.011 0.9934 1.003 7,364,530 +0.01(+0.54%)
Jun 09, 2004 1.016 1.016 0.9883 0.9976 22,002,686 -0.02(-1.52%)
Jun 08, 2004 1.036 1.041 1.013 1.013 17,947,066 -0.02(-2.05%)
Jun 07, 2004 1.016 1.041 1.014 1.034 12,179,850 +0.03(+2.48%)
Jun 04, 2004 1.016 1.016 0.9991 1.009 18,737,932 +0.01(+1.00%)
Jun 03, 2004 1.016 1.016 0.9899 0.9991 19,637,882 -0.02(-1.67%)
Jun 02, 2004 1.036 1.037 1.015 1.016 24,110,364 +0.01(+0.57%)
Jun 01, 2004 1.001 1.016 0.9922 1.010 20,948,200 +0.01(+0.54%)
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%)
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.