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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2004 1.632 1.632 1.617 1.623 4,809,990 -0.01(-0.60%)
Dec 30, 2004 1.647 1.650 1.628 1.632 9,334,373 -0.01(-0.87%)
Dec 29, 2004 1.628 1.655 1.621 1.647 11,013,702 +0.03(+1.94%)
Dec 28, 2004 1.611 1.616 1.605 1.615 5,724,428 +0.01(+0.51%)
Dec 27, 2004 1.597 1.618 1.596 1.607 12,468,712 -0.01(-0.40%)
Dec 23, 2004 1.591 1.615 1.587 1.614 15,433,892 +0.01(+0.69%)
Dec 22, 2004 1.591 1.603 1.577 1.603 21,881,536 +0.01(+0.33%)
Dec 21, 2004 1.589 1.605 1.580 1.597 9,904,364 +0.02(+1.32%)
Dec 20, 2004 1.556 1.585 1.552 1.577 20,192,400 +0.03(+2.14%)
Dec 17, 2004 1.548 1.555 1.535 1.544 10,567,515 +0.00(+0.11%)
Dec 16, 2004 1.540 1.552 1.528 1.542 12,813,158 -0.00(-0.05%)
Dec 15, 2004 1.503 1.544 1.493 1.543 22,891,584 +0.05(+3.22%)
Dec 14, 2004 1.497 1.501 1.485 1.495 12,477,292 -0.00(-0.03%)
Dec 13, 2004 1.475 1.495 1.475 1.495 10,985,509 +0.02(+1.69%)
Dec 10, 2004 1.448 1.488 1.448 1.470 16,171,816 +0.01(+1.01%)
Dec 09, 2004 1.488 1.488 1.446 1.455 27,483,384 -0.04(-2.83%)
Dec 08, 2004 1.490 1.501 1.477 1.498 21,512,574 +0.01(+0.60%)
Dec 07, 2004 1.540 1.543 1.489 1.489 13,575,598 -0.05(-3.23%)
Dec 06, 2004 1.554 1.560 1.539 1.539 9,324,567 +0.00(+0.16%)
Dec 03, 2004 1.548 1.549 1.528 1.536 8,466,515 +0.01(+0.59%)
Dec 02, 2004 1.581 1.581 1.517 1.527 13,514,309 -0.05(-3.18%)
Dec 01, 2004 1.560 1.607 1.557 1.577 33,399,036 +0.02(+1.34%)
Nov 30, 2004 1.507 1.561 1.507 1.557 31,942,800 +0.06(+4.06%)
Nov 29, 2004 1.505 1.506 1.489 1.496 27,114,422 -0.01(-0.89%)
Nov 26, 2004 1.513 1.521 1.506 1.509 15,682,727 +0.05(+3.50%)
Nov 24, 2004 1.466 1.472 1.452 1.458 9,418,952 +0.00(+0.00%)
Nov 23, 2004 1.473 1.476 1.458 1.458 14,469,197 -0.01(-1.00%)
Nov 22, 2004 1.468 1.483 1.464 1.473 12,532,453 +0.02(+1.18%)
Nov 19, 2004 1.470 1.470 1.442 1.456 12,313,037 -0.01(-0.58%)
Nov 18, 2004 1.473 1.475 1.450 1.464 11,413,309 -0.01(-0.55%)
Nov 17, 2004 1.477 1.488 1.468 1.473 14,010,753 +0.01(+0.92%)
Nov 16, 2004 1.491 1.492 1.454 1.459 12,498,131 -0.04(-2.72%)
Nov 15, 2004 1.540 1.540 1.494 1.500 6,745,509 -0.03(-2.21%)
Nov 12, 2004 1.505 1.539 1.504 1.534 17,428,248 +0.03(+2.15%)
Nov 11, 2004 1.497 1.505 1.489 1.501 6,863,185 +0.00(+0.30%)
Nov 10, 2004 1.485 1.499 1.477 1.497 19,702,084 +0.01(+0.96%)
Nov 09, 2004 1.478 1.488 1.466 1.483 12,364,520 -0.01(-0.57%)
Nov 08, 2004 1.508 1.508 1.475 1.491 8,232,390 -0.03(-1.77%)
Nov 05, 2004 1.501 1.518 1.495 1.518 16,318,911 +0.03(+2.22%)
Nov 04, 2004 1.477 1.501 1.477 1.485 18,869,774 +0.02(+1.45%)
Nov 03, 2004 1.482 1.482 1.440 1.464 13,141,669 +0.02(+1.36%)
Nov 02, 2004 1.450 1.470 1.440 1.444 8,081,618 -0.01(-0.56%)
Nov 01, 2004 1.454 1.459 1.448 1.453 10,332,164 +0.00(+0.28%)
Oct 29, 2004 1.444 1.464 1.428 1.448 14,593,002 +0.01(+0.77%)
Oct 28, 2004 1.448 1.454 1.435 1.437 9,908,041 -0.03(-2.00%)
Oct 27, 2004 1.473 1.482 1.456 1.467 17,576,568 +0.01(+0.67%)
Oct 26, 2004 1.456 1.457 1.424 1.457 10,512,355 +0.01(+0.76%)
Oct 25, 2004 1.451 1.454 1.438 1.446 8,048,521 -0.01(-0.67%)
Oct 22, 2004 1.499 1.499 1.451 1.456 6,192,679 -0.00(-0.31%)
Oct 21, 2004 1.430 1.466 1.429 1.460 18,354,944 +0.04(+3.02%)
Oct 20, 2004 1.422 1.426 1.393 1.417 19,861,438 -0.00(-0.20%)
Oct 19, 2004 1.459 1.464 1.420 1.420 16,522,392 -0.04(-2.66%)
Oct 18, 2004 1.444 1.464 1.441 1.459 13,426,052 +0.02(+1.27%)
Oct 15, 2004 1.411 1.443 1.409 1.441 10,123,780 +0.04(+2.59%)
Oct 14, 2004 1.379 1.421 1.379 1.404 26,597,140 -0.02(-1.71%)
Oct 13, 2004 1.475 1.480 1.401 1.429 26,638,816 -0.06(-3.92%)
Oct 12, 2004 1.526 1.528 1.480 1.487 9,819,785 -0.03(-2.25%)
Oct 11, 2004 1.542 1.546 1.501 1.521 8,438,322 -0.01(-0.61%)
Oct 08, 2004 1.546 1.557 1.526 1.531 12,412,326 -0.00(-0.21%)
Oct 07, 2004 1.530 1.536 1.526 1.534 17,570,440 +0.00(+0.11%)
Oct 06, 2004 1.540 1.544 1.526 1.532 16,586,133 +0.01(+0.91%)
Oct 05, 2004 1.511 1.523 1.507 1.519 14,958,287 +0.01(+0.40%)
Oct 04, 2004 1.513 1.517 1.499 1.512 14,476,552 +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.