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 )

16.80 -0.17 (-1.00%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 1, 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 (%)
Jan 30, 2004 1.195 1.222 1.157 1.179 49,047,300 -0.03(-2.42%)
Jan 29, 2004 1.267 1.267 1.203 1.208 56,456,196 -0.08(-6.46%)
Jan 28, 2004 1.320 1.330 1.289 1.292 12,326,963 -0.03(-2.28%)
Jan 27, 2004 1.329 1.332 1.301 1.322 13,187,158 -0.00(-0.27%)
Jan 26, 2004 1.328 1.346 1.320 1.326 12,085,111 +0.00(+0.00%)
Jan 23, 2004 1.308 1.327 1.303 1.326 21,917,510 +0.01(+0.61%)
Jan 22, 2004 1.326 1.341 1.312 1.318 16,575,577 -0.02(-1.20%)
Jan 21, 2004 1.360 1.360 1.334 1.334 13,844,147 -0.03(-2.52%)
Jan 20, 2004 1.336 1.372 1.334 1.368 17,253,760 +0.07(+5.47%)
Jan 16, 2004 1.263 1.298 1.261 1.297 13,763,114 +0.03(+2.25%)
Jan 15, 2004 1.295 1.313 1.266 1.269 21,306,648 -0.05(-3.77%)
Jan 14, 2004 1.352 1.352 1.281 1.318 26,470,308 -0.04(-2.72%)
Jan 13, 2004 1.364 1.373 1.349 1.355 19,855,536 -0.01(-0.59%)
Jan 12, 2004 1.339 1.363 1.329 1.363 24,040,570 +0.04(+3.12%)
Jan 09, 2004 1.316 1.344 1.312 1.322 20,387,860 +0.00(+0.15%)
Jan 08, 2004 1.340 1.334 1.312 1.320 23,684,026 -0.02(-1.47%)
Jan 07, 2004 1.388 1.397 1.329 1.340 34,493,804 -0.02(-1.27%)
Jan 06, 2004 1.300 1.370 1.300 1.357 43,101,984 +0.06(+4.41%)
Jan 05, 2004 1.253 1.307 1.248 1.299 26,314,476 +0.09(+7.28%)
Jan 02, 2004 1.182 1.224 1.182 1.211 19,937,816 +0.04(+3.28%)
Dec 31, 2003 1.166 1.175 1.164 1.173 3,341,045 +0.01(+0.58%)
Dec 30, 2003 1.170 1.176 1.162 1.166 7,661,965 -0.01(-0.68%)
Dec 29, 2003 1.133 1.177 1.133 1.174 11,105,237 +0.05(+4.24%)
Dec 26, 2003 1.147 1.147 1.118 1.126 4,915,576 -0.02(-1.47%)
Dec 24, 2003 1.137 1.149 1.133 1.143 2,948,348 -0.00(-0.24%)
Dec 23, 2003 1.165 1.162 1.135 1.146 12,725,894 -0.02(-1.65%)
Dec 22, 2003 1.134 1.168 1.134 1.165 15,540,850 +0.03(+2.58%)
Dec 19, 2003 1.135 1.141 1.132 1.136 11,535,335 +0.00(+0.25%)
Dec 18, 2003 1.102 1.135 1.101 1.133 12,517,702 +0.03(+2.43%)
Dec 17, 2003 1.085 1.108 1.085 1.106 10,187,697 +0.02(+1.96%)
Dec 16, 2003 1.085 1.085 1.080 1.085 10,521,801 +0.01(+0.71%)
Dec 15, 2003 1.093 1.093 1.069 1.077 12,558,842 -0.01(-1.10%)
Dec 12, 2003 1.099 1.103 1.076 1.089 19,940,310 +0.00(+0.04%)
Dec 11, 2003 1.069 1.101 1.068 1.089 29,380,010 +0.02(+2.22%)
Dec 10, 2003 1.072 1.079 1.059 1.065 22,262,834 +0.01(+0.53%)
Dec 09, 2003 1.030 1.080 1.028 1.060 33,588,732 +0.04(+4.22%)
Dec 08, 2003 1.014 1.022 1.008 1.017 11,064,098 +0.00(+0.00%)
Dec 05, 2003 1.007 1.020 1.007 1.017 9,044,510 +0.01(+0.80%)
Dec 04, 2003 1.007 1.010 0.9979 1.009 17,686,350 +0.00(+0.16%)
Dec 03, 2003 1.011 1.013 1.006 1.007 13,018,859 -0.01(-1.06%)
Dec 02, 2003 1.015 1.020 1.001 1.018 9,288,855 -0.00(-0.20%)
Dec 01, 2003 0.9786 1.018 0.9786 1.020 16,197,839 +0.05(+5.65%)
Nov 28, 2003 0.9650 0.9698 0.9634 0.9654 5,881,736 +0.00(+0.25%)
Nov 26, 2003 0.9758 0.9758 0.9606 0.9630 13,963,826 -0.01(-1.03%)
Nov 25, 2003 0.9806 0.9806 0.9706 0.9730 14,420,103 -0.01(-0.98%)
Nov 24, 2003 0.9766 0.9842 0.9686 0.9826 18,600,150 +0.01(+1.03%)
Nov 21, 2003 0.9686 0.9686 0.9598 0.9726 12,164,898 -0.01(-1.14%)
Nov 20, 2003 0.9967 0.9979 0.9838 0.9838 8,772,739 -0.01(-1.49%)
Nov 19, 2003 0.9818 0.9927 0.9818 0.9987 10,455,728 +0.02(+1.59%)
Nov 18, 2003 0.9750 0.9842 0.9730 0.9830 9,222,783 +0.01(+1.49%)
Nov 17, 2003 0.9750 0.9754 0.9666 0.9686 13,963,826 -0.01(-1.31%)
Nov 14, 2003 0.9826 0.9947 0.9786 0.9814 9,090,637 -0.01(-0.93%)
Nov 13, 2003 0.9706 0.9963 0.9646 0.9906 16,750,109 +0.02(+1.86%)
Nov 12, 2003 0.9626 0.9782 0.9626 0.9726 13,367,923 +0.03(+2.75%)
Nov 11, 2003 0.9626 0.9626 0.9465 0.9465 12,695,974 -0.02(-1.67%)
Nov 10, 2003 0.9602 0.9626 0.9533 0.9626 8,027,236 -0.01(-1.32%)
Nov 07, 2003 0.9806 0.9814 0.9694 0.9754 10,276,209 -0.00(-0.04%)
Nov 06, 2003 0.9537 0.9758 0.9477 0.9758 15,271,572 +0.03(+3.36%)
Nov 05, 2003 0.9726 0.9782 0.9385 0.9441 14,630,789 -0.02(-1.92%)
Nov 04, 2003 0.9726 0.9794 0.9586 0.9626 8,609,838 -0.00(-0.29%)
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.