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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2004 1.085 1.102 1.068 1.100 19,193,432 +0.01(+1.04%)
Jun 29, 2004 1.060 1.089 1.060 1.089 16,801,110 +0.02(+2.32%)
Jun 28, 2004 1.082 1.084 1.062 1.064 10,193,201 -0.02(-1.45%)
Jun 25, 2004 1.095 1.106 1.078 1.080 11,605,627 -0.03(-2.65%)
Jun 24, 2004 1.109 1.115 1.104 1.109 19,668,068 +0.01(+0.64%)
Jun 23, 2004 1.052 1.102 1.052 1.102 20,873,798 +0.05(+5.04%)
Jun 22, 2004 1.047 1.058 1.037 1.049 9,293,688 +0.00(+0.15%)
Jun 21, 2004 1.042 1.060 1.042 1.047 11,744,701 -0.00(-0.45%)
Jun 18, 2004 1.054 1.068 1.049 1.052 7,933,574 -0.01(-0.56%)
Jun 17, 2004 1.057 1.071 1.042 1.058 11,466,554 +0.00(+0.19%)
Jun 16, 2004 1.052 1.064 1.040 1.056 11,976,916 -0.00(-0.33%)
Jun 15, 2004 1.029 1.069 1.029 1.060 32,452,632 +0.06(+5.83%)
Jun 14, 2004 0.9879 1.004 0.9758 1.001 16,158,055 -0.02(-1.92%)
Jun 10, 2004 1.025 1.029 1.011 1.021 7,235,654 +0.01(+0.54%)
Jun 09, 2004 1.035 1.035 1.006 1.015 21,617,650 -0.02(-1.52%)
Jun 08, 2004 1.055 1.060 1.031 1.031 17,633,000 -0.02(-2.05%)
Jun 07, 2004 1.035 1.060 1.032 1.053 11,966,708 +0.03(+2.48%)
Jun 04, 2004 1.035 1.035 1.017 1.027 18,410,026 +0.01(+1.00%)
Jun 03, 2004 1.035 1.035 1.008 1.017 19,294,228 -0.02(-1.67%)
Jun 02, 2004 1.054 1.055 1.033 1.034 23,688,444 +0.01(+0.57%)
Jun 01, 2004 1.018 1.035 1.010 1.028 20,581,616 +0.01(+0.54%)
May 28, 2004 1.038 1.042 1.020 1.023 21,528,336 -0.01(-0.87%)
May 27, 2004 1.017 1.033 1.008 1.032 31,536,532 +0.03(+3.09%)
May 26, 2004 1.019 1.020 1.001 1.001 32,941,302 -0.02(-1.58%)
May 25, 2004 1.019 1.022 1.007 1.017 23,749,686 -0.00(-0.19%)
May 24, 2004 0.9856 1.019 0.9797 1.019 43,820,940 +0.06(+6.78%)
May 21, 2004 0.9503 0.9875 0.9284 0.9542 37,821,636 -0.01(-1.22%)
May 20, 2004 1.001 1.002 0.9601 0.9660 33,782,124 -0.04(-3.75%)
May 19, 2004 1.040 1.040 1.002 1.004 27,716,474 +0.00(+0.00%)
May 18, 2004 1.042 1.056 1.001 1.004 22,876,968 -0.01(-1.01%)
May 17, 2004 1.007 1.040 1.007 1.014 20,890,384 -0.04(-3.76%)
May 14, 2004 1.103 1.117 1.046 1.053 31,914,200 -0.03(-2.86%)
May 13, 2004 1.062 1.089 1.061 1.084 24,154,148 +0.00(+0.25%)
May 12, 2004 1.095 1.097 1.053 1.082 24,557,334 -0.01(-1.25%)
May 11, 2004 1.021 1.099 1.021 1.095 27,505,950 +0.09(+9.39%)
May 10, 2004 1.005 1.031 0.9926 1.001 45,266,540 -0.07(-6.92%)
May 07, 2004 1.078 1.105 1.062 1.076 26,019,520 -0.05(-4.69%)
May 06, 2004 1.206 1.207 1.127 1.129 30,097,312 -0.09(-7.10%)
May 05, 2004 1.201 1.218 1.183 1.215 31,107,828 +0.04(+3.06%)
May 04, 2004 1.174 1.192 1.157 1.179 31,771,298 +0.04(+3.40%)
May 03, 2004 1.137 1.142 1.108 1.140 27,713,922 +0.01(+0.66%)
Apr 30, 2004 1.144 1.144 1.107 1.133 23,483,022 -0.00(-0.07%)
Apr 29, 2004 1.182 1.189 1.105 1.133 45,436,236 -0.06(-4.71%)
Apr 28, 2004 1.244 1.244 1.189 1.189 23,597,854 -0.05(-4.20%)
Apr 27, 2004 1.240 1.258 1.233 1.241 16,049,603 +0.01(+0.57%)
Apr 26, 2004 1.266 1.276 1.225 1.234 13,491,414 -0.02(-1.72%)
Apr 23, 2004 1.241 1.268 1.240 1.256 16,834,284 +0.01(+0.63%)
Apr 22, 2004 1.252 1.252 1.224 1.248 18,896,146 +0.03(+2.08%)
Apr 21, 2004 1.228 1.234 1.211 1.223 20,274,122 -0.02(-1.89%)
Apr 20, 2004 1.278 1.283 1.245 1.246 17,306,368 -0.04(-3.17%)
Apr 19, 2004 1.286 1.297 1.275 1.287 9,612,665 -0.00(-0.18%)
Apr 16, 2004 1.295 1.311 1.286 1.289 14,286,303 -0.01(-0.84%)
Apr 15, 2004 1.313 1.325 1.283 1.300 15,827,595 -0.02(-1.86%)
Apr 14, 2004 1.330 1.341 1.324 1.325 15,975,600 -0.03(-2.00%)
Apr 13, 2004 1.388 1.397 1.352 1.352 17,019,290 -0.03(-1.82%)
Apr 12, 2004 1.358 1.390 1.357 1.377 13,185,197 +0.03(+2.15%)
Apr 08, 2004 1.335 1.359 1.323 1.348 12,848,358 +0.03(+2.02%)
Apr 07, 2004 1.317 1.332 1.315 1.321 7,257,345 -0.01(-0.65%)
Apr 06, 2004 1.314 1.340 1.311 1.330 11,819,979 +0.00(+0.30%)
Apr 05, 2004 1.321 1.336 1.313 1.326 8,543,457 -0.00(-0.18%)
Apr 02, 2004 1.327 1.341 1.310 1.328 13,616,453 +0.01(+0.65%)
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.