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 )

17.34 +0.68 (+4.08%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Mar 31, 2004 1.255 1.297 1.245 1.291 25,664,510 +0.05(+3.72%)
Mar 30, 2004 1.203 1.251 1.200 1.245 20,306,598 +0.05(+4.06%)
Mar 29, 2004 1.206 1.218 1.189 1.196 17,608,828 +0.01(+0.84%)
Mar 26, 2004 1.194 1.210 1.186 1.186 13,715,940 -0.01(-0.71%)
Mar 25, 2004 1.191 1.203 1.185 1.194 13,198,186 -0.03(-2.33%)
Mar 24, 2004 1.223 1.252 1.218 1.223 30,239,950 -0.00(-0.31%)
Mar 23, 2004 1.254 1.268 1.218 1.227 19,036,220 -0.02(-1.49%)
Mar 22, 2004 1.250 1.252 1.234 1.245 15,661,086 -0.01(-1.01%)
Mar 19, 2004 1.296 1.302 1.258 1.258 13,831,429 -0.05(-3.66%)
Mar 18, 2004 1.246 1.314 1.239 1.306 26,725,970 +0.06(+5.22%)
Mar 17, 2004 1.221 1.245 1.221 1.241 18,474,346 +0.02(+1.64%)
Mar 16, 2004 1.227 1.238 1.202 1.221 13,225,436 +0.01(+1.08%)
Mar 15, 2004 1.237 1.237 1.208 1.208 10,737,881 -0.04(-3.12%)
Mar 12, 2004 1.241 1.255 1.229 1.247 11,730,568 +0.04(+3.52%)
Mar 11, 2004 1.233 1.239 1.200 1.204 13,191,698 -0.03(-2.22%)
Mar 10, 2004 1.295 1.303 1.226 1.232 19,845,940 -0.07(-5.13%)
Mar 09, 2004 1.273 1.313 1.273 1.299 24,895,016 +0.02(+1.66%)
Mar 08, 2004 1.291 1.293 1.272 1.277 15,116,082 +0.01(+0.73%)
Mar 05, 2004 1.265 1.279 1.260 1.268 21,129,296 +0.00(+0.34%)
Mar 04, 2004 1.295 1.298 1.258 1.264 9,070,428 -0.03(-2.35%)
Mar 03, 2004 1.291 1.302 1.278 1.294 16,411,116 +0.02(+1.33%)
Mar 02, 2004 1.252 1.290 1.246 1.277 26,165,394 +0.01(+0.39%)
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.