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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 1.541 1.541 1.528 1.533 5,091,897 -0.01(-0.60%)
Dec 30, 2004 1.556 1.559 1.538 1.542 9,881,446 -0.01(-0.87%)
Dec 29, 2004 1.537 1.563 1.531 1.556 11,659,198 +0.03(+1.94%)
Dec 28, 2004 1.522 1.526 1.517 1.526 6,059,928 +0.01(+0.51%)
Dec 27, 2004 1.509 1.529 1.508 1.518 13,199,484 -0.01(-0.40%)
Dec 23, 2004 1.503 1.525 1.499 1.524 16,338,449 +0.01(+0.69%)
Dec 22, 2004 1.503 1.514 1.490 1.514 23,163,978 +0.01(+0.33%)
Dec 21, 2004 1.501 1.516 1.493 1.509 10,484,844 +0.02(+1.32%)
Dec 20, 2004 1.470 1.497 1.467 1.489 21,375,846 +0.03(+2.14%)
Dec 17, 2004 1.462 1.469 1.450 1.458 11,186,861 +0.00(+0.11%)
Dec 16, 2004 1.455 1.467 1.443 1.456 13,564,118 -0.00(-0.05%)
Dec 15, 2004 1.420 1.458 1.410 1.457 24,233,224 +0.05(+3.22%)
Dec 14, 2004 1.414 1.418 1.403 1.412 13,208,567 -0.00(-0.03%)
Dec 13, 2004 1.393 1.412 1.393 1.412 11,629,352 +0.02(+1.69%)
Dec 10, 2004 1.368 1.405 1.368 1.389 17,119,622 +0.01(+1.01%)
Dec 09, 2004 1.405 1.405 1.366 1.375 29,094,144 -0.04(-2.83%)
Dec 08, 2004 1.407 1.418 1.395 1.415 22,773,392 +0.01(+0.60%)
Dec 07, 2004 1.455 1.458 1.406 1.406 14,371,243 -0.05(-3.23%)
Dec 06, 2004 1.468 1.473 1.453 1.453 9,871,065 +0.00(+0.16%)
Dec 03, 2004 1.462 1.463 1.443 1.451 8,962,725 +0.01(+0.59%)
Dec 02, 2004 1.493 1.493 1.433 1.443 14,306,361 -0.05(-3.18%)
Dec 01, 2004 1.474 1.518 1.471 1.490 35,356,500 +0.02(+1.34%)
Nov 30, 2004 1.424 1.474 1.424 1.470 33,814,920 +0.06(+4.06%)
Nov 29, 2004 1.422 1.422 1.407 1.413 28,703,556 -0.01(-0.89%)
Nov 26, 2004 1.430 1.437 1.423 1.426 16,601,867 +0.05(+3.50%)
Nov 24, 2004 1.385 1.391 1.372 1.378 9,970,982 +0.00(+0.00%)
Nov 23, 2004 1.392 1.394 1.378 1.378 15,317,215 -0.01(-1.00%)
Nov 22, 2004 1.386 1.401 1.383 1.391 13,266,960 +0.02(+1.18%)
Nov 19, 2004 1.389 1.389 1.362 1.375 13,034,685 -0.01(-0.58%)
Nov 18, 2004 1.391 1.393 1.370 1.383 12,082,225 -0.01(-0.55%)
Nov 17, 2004 1.395 1.406 1.387 1.391 14,831,901 +0.01(+0.92%)
Nov 16, 2004 1.408 1.409 1.374 1.378 13,230,627 -0.04(-2.72%)
Nov 15, 2004 1.455 1.455 1.411 1.417 7,140,853 -0.03(-2.21%)
Nov 12, 2004 1.422 1.453 1.421 1.449 18,449,692 +0.03(+2.15%)
Nov 11, 2004 1.414 1.421 1.407 1.418 7,265,425 +0.00(+0.30%)
Nov 10, 2004 1.403 1.416 1.395 1.414 20,856,794 +0.01(+0.96%)
Nov 09, 2004 1.396 1.405 1.384 1.401 13,089,185 -0.01(-0.57%)
Nov 08, 2004 1.425 1.425 1.394 1.409 8,714,877 -0.03(-1.77%)
Nov 05, 2004 1.418 1.434 1.412 1.434 17,275,336 +0.03(+2.22%)
Nov 04, 2004 1.395 1.418 1.395 1.403 19,975,704 +0.02(+1.45%)
Nov 03, 2004 1.400 1.400 1.360 1.383 13,911,882 +0.02(+1.36%)
Nov 02, 2004 1.370 1.389 1.360 1.364 8,555,269 -0.01(-0.56%)
Nov 01, 2004 1.374 1.379 1.368 1.372 10,937,716 +0.00(+0.28%)
Oct 29, 2004 1.364 1.383 1.349 1.368 15,448,275 +0.01(+0.77%)
Oct 28, 2004 1.368 1.373 1.355 1.358 10,488,736 -0.03(-2.00%)
Oct 27, 2004 1.391 1.399 1.375 1.386 18,606,704 +0.01(+0.67%)
Oct 26, 2004 1.376 1.377 1.345 1.376 11,128,468 +0.01(+0.76%)
Oct 25, 2004 1.371 1.373 1.358 1.366 8,520,233 -0.01(-0.67%)
Oct 22, 2004 1.416 1.416 1.371 1.375 6,555,622 -0.00(-0.31%)
Oct 21, 2004 1.351 1.385 1.350 1.379 19,430,698 +0.04(+3.02%)
Oct 20, 2004 1.343 1.347 1.316 1.339 21,025,486 -0.00(-0.20%)
Oct 19, 2004 1.379 1.383 1.342 1.342 17,490,744 -0.04(-2.66%)
Oct 18, 2004 1.364 1.383 1.361 1.378 14,212,932 +0.02(+1.27%)
Oct 15, 2004 1.333 1.363 1.331 1.361 10,717,119 +0.03(+2.58%)
Oct 14, 2004 1.302 1.342 1.302 1.327 28,155,958 -0.02(-1.71%)
Oct 13, 2004 1.393 1.398 1.323 1.350 28,200,076 -0.06(-3.92%)
Oct 12, 2004 1.441 1.443 1.398 1.405 10,395,307 -0.03(-2.25%)
Oct 11, 2004 1.456 1.460 1.418 1.437 8,932,879 -0.01(-0.61%)
Oct 08, 2004 1.460 1.471 1.441 1.446 13,139,793 -0.00(-0.21%)
Oct 07, 2004 1.445 1.451 1.441 1.449 18,600,216 +0.00(+0.11%)
Oct 06, 2004 1.455 1.458 1.441 1.448 17,558,220 +0.01(+0.91%)
Oct 05, 2004 1.428 1.438 1.424 1.435 15,834,969 +0.01(+0.40%)
Oct 04, 2004 1.430 1.433 1.416 1.429 15,325,000 +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.