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 1.363 1.382 1.348 1.367 15,460,189 +0.01(+0.77%)
Oct 28, 2004 1.367 1.372 1.354 1.357 10,496,826 -0.03(-2.00%)
Oct 27, 2004 1.390 1.398 1.374 1.385 18,621,054 +0.01(+0.67%)
Oct 26, 2004 1.375 1.376 1.344 1.375 11,137,050 +0.01(+0.76%)
Oct 25, 2004 1.370 1.372 1.357 1.365 8,526,804 -0.01(-0.67%)
Oct 22, 2004 1.415 1.415 1.370 1.374 6,560,678 -0.00(-0.31%)
Oct 21, 2004 1.349 1.384 1.349 1.378 19,445,684 +0.04(+3.02%)
Oct 20, 2004 1.342 1.346 1.315 1.338 21,041,700 -0.00(-0.20%)
Oct 19, 2004 1.378 1.382 1.341 1.341 17,504,232 -0.04(-2.66%)
Oct 18, 2004 1.363 1.381 1.360 1.377 14,223,894 +0.02(+1.27%)
Oct 15, 2004 1.332 1.362 1.330 1.360 10,725,385 +0.03(+2.58%)
Oct 14, 2004 1.301 1.341 1.301 1.326 28,177,672 -0.02(-1.71%)
Oct 13, 2004 1.392 1.397 1.322 1.349 28,221,826 -0.06(-3.92%)
Oct 12, 2004 1.440 1.442 1.397 1.404 10,403,324 -0.03(-2.25%)
Oct 11, 2004 1.455 1.459 1.417 1.436 8,939,768 -0.01(-0.61%)
Oct 08, 2004 1.459 1.470 1.440 1.445 13,149,927 -0.00(-0.21%)
Oct 07, 2004 1.444 1.450 1.440 1.448 18,614,562 +0.00(+0.11%)
Oct 06, 2004 1.453 1.457 1.440 1.447 17,571,762 +0.01(+0.91%)
Oct 05, 2004 1.427 1.437 1.423 1.433 15,847,181 +0.01(+0.40%)
Oct 04, 2004 1.428 1.432 1.415 1.428 15,336,820 +0.01(+0.98%)
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.