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 (%)
Apr 30, 2004 1.171 1.171 1.133 1.159 22,944,758 -0.00(-0.07%)
Apr 29, 2004 1.209 1.217 1.131 1.160 44,394,772 -0.06(-4.71%)
Apr 28, 2004 1.273 1.273 1.217 1.217 23,056,956 -0.05(-4.20%)
Apr 27, 2004 1.269 1.287 1.262 1.271 15,681,722 +0.01(+0.57%)
Apr 26, 2004 1.295 1.305 1.253 1.263 13,182,171 -0.02(-1.72%)
Apr 23, 2004 1.270 1.297 1.269 1.285 16,448,418 +0.01(+0.63%)
Apr 22, 2004 1.281 1.281 1.253 1.277 18,463,018 +0.03(+2.08%)
Apr 21, 2004 1.257 1.263 1.239 1.251 19,809,410 -0.02(-1.89%)
Apr 20, 2004 1.307 1.314 1.274 1.275 16,909,682 -0.04(-3.17%)
Apr 19, 2004 1.316 1.328 1.305 1.317 9,392,328 -0.00(-0.18%)
Apr 16, 2004 1.326 1.342 1.316 1.320 13,958,840 -0.01(-0.84%)
Apr 15, 2004 1.344 1.356 1.314 1.331 15,464,804 -0.03(-1.86%)
Apr 14, 2004 1.362 1.373 1.355 1.356 15,609,416 -0.03(-2.00%)
Apr 13, 2004 1.420 1.429 1.384 1.384 16,629,183 -0.03(-1.82%)
Apr 12, 2004 1.390 1.423 1.389 1.409 12,882,973 +0.03(+2.15%)
Apr 08, 2004 1.366 1.391 1.354 1.380 12,553,855 +0.03(+2.02%)
Apr 07, 2004 1.348 1.363 1.346 1.352 7,090,996 -0.01(-0.65%)
Apr 06, 2004 1.344 1.372 1.342 1.361 11,549,048 +0.00(+0.30%)
Apr 05, 2004 1.352 1.367 1.344 1.357 8,347,628 -0.00(-0.18%)
Apr 02, 2004 1.358 1.372 1.340 1.360 13,304,344 +0.01(+0.65%)
Apr 01, 2004 1.351 1.378 1.332 1.351 25,728,546 +0.01(+0.54%)
Mar 31, 2004 1.306 1.350 1.296 1.344 24,656,420 +0.05(+3.72%)
Mar 30, 2004 1.252 1.302 1.249 1.295 19,508,966 +0.05(+4.06%)
Mar 29, 2004 1.255 1.267 1.237 1.245 16,917,162 +0.01(+0.84%)
Mar 26, 2004 1.243 1.260 1.234 1.234 13,177,185 -0.01(-0.71%)
Mar 25, 2004 1.239 1.252 1.233 1.243 12,679,768 -0.03(-2.33%)
Mar 24, 2004 1.273 1.303 1.267 1.273 29,052,138 -0.00(-0.31%)
Mar 23, 2004 1.305 1.320 1.267 1.277 18,288,486 -0.02(-1.49%)
Mar 22, 2004 1.301 1.303 1.285 1.296 15,045,926 -0.01(-1.01%)
Mar 19, 2004 1.349 1.356 1.310 1.310 13,288,137 -0.05(-3.66%)
Mar 18, 2004 1.297 1.367 1.289 1.359 25,676,186 +0.07(+5.22%)
Mar 17, 2004 1.271 1.295 1.271 1.292 17,748,682 +0.02(+1.64%)
Mar 16, 2004 1.277 1.288 1.251 1.271 12,705,947 +0.01(+1.08%)
Mar 15, 2004 1.287 1.287 1.257 1.257 10,316,102 -0.04(-3.12%)
Mar 12, 2004 1.291 1.306 1.279 1.298 11,269,796 +0.04(+3.52%)
Mar 11, 2004 1.283 1.289 1.249 1.254 12,673,534 -0.03(-2.22%)
Mar 10, 2004 1.348 1.356 1.276 1.282 19,066,402 -0.07(-5.13%)
Mar 09, 2004 1.325 1.367 1.325 1.352 23,917,150 +0.02(+1.66%)
Mar 08, 2004 1.344 1.346 1.324 1.330 14,522,330 +0.01(+0.73%)
Mar 05, 2004 1.317 1.331 1.312 1.320 20,299,346 +0.00(+0.34%)
Mar 04, 2004 1.348 1.351 1.310 1.316 8,714,146 -0.03(-2.35%)
Mar 03, 2004 1.344 1.356 1.330 1.347 15,766,495 +0.02(+1.33%)
Mar 02, 2004 1.303 1.342 1.297 1.330 25,137,630 +0.01(+0.39%)
Mar 01, 2004 1.279 1.327 1.278 1.324 17,341,026 +0.07(+5.83%)
Feb 27, 2004 1.249 1.251 1.240 1.251 9,868,552 +0.01(+1.10%)
Feb 26, 2004 1.233 1.243 1.229 1.238 8,280,308 -0.01(-0.74%)
Feb 25, 2004 1.226 1.249 1.226 1.247 10,839,699 +0.04(+3.29%)
Feb 24, 2004 1.227 1.227 1.206 1.207 5,835,610 -0.03(-2.08%)
Feb 23, 2004 1.208 1.249 1.208 1.233 10,195,176 +0.02(+1.25%)
Feb 20, 2004 1.163 1.220 1.153 1.218 34,147,232 +0.00(+0.03%)
Feb 19, 2004 1.226 1.239 1.207 1.217 25,300,942 -0.04(-2.94%)
Feb 18, 2004 1.285 1.292 1.252 1.254 16,570,590 -0.03(-2.31%)
Feb 17, 2004 1.279 1.291 1.264 1.284 18,577,710 -0.01(-0.78%)
Feb 13, 2004 1.334 1.338 1.285 1.294 13,957,593 -0.03(-1.92%)
Feb 12, 2004 1.315 1.336 1.299 1.319 14,690,628 +0.01(+0.83%)
Feb 11, 2004 1.261 1.314 1.261 1.308 18,990,356 +0.05(+4.28%)
Feb 10, 2004 1.238 1.261 1.231 1.255 13,210,844 +0.03(+2.12%)
Feb 09, 2004 1.223 1.238 1.222 1.228 10,288,676 +0.02(+1.76%)
Feb 06, 2004 1.159 1.219 1.159 1.207 14,563,469 +0.03(+2.80%)
Feb 05, 2004 1.194 1.201 1.165 1.174 12,950,293 -0.02(-2.04%)
Feb 04, 2004 1.227 1.231 1.184 1.199 23,418,488 -0.02(-1.52%)
Feb 03, 2004 1.198 1.217 1.188 1.217 13,601,049 +0.01(+1.07%)
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.