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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 1.307 1.351 1.297 1.345 24,634,572 +0.05(+3.72%)
Mar 30, 2004 1.253 1.303 1.250 1.297 19,491,678 +0.05(+4.06%)
Mar 29, 2004 1.256 1.269 1.238 1.246 16,902,172 +0.01(+0.84%)
Mar 26, 2004 1.244 1.261 1.236 1.236 13,165,509 -0.01(-0.71%)
Mar 25, 2004 1.240 1.253 1.234 1.244 12,668,533 -0.03(-2.33%)
Mar 24, 2004 1.275 1.304 1.269 1.274 29,026,396 -0.00(-0.31%)
Mar 23, 2004 1.307 1.321 1.269 1.278 18,272,282 -0.02(-1.48%)
Mar 22, 2004 1.303 1.304 1.286 1.297 15,032,595 -0.01(-1.01%)
Mar 19, 2004 1.350 1.357 1.311 1.311 13,276,363 -0.05(-3.66%)
Mar 18, 2004 1.299 1.368 1.291 1.360 25,653,436 +0.07(+5.22%)
Mar 17, 2004 1.273 1.297 1.272 1.293 17,732,956 +0.02(+1.64%)
Mar 16, 2004 1.279 1.289 1.252 1.272 12,694,689 +0.01(+1.08%)
Mar 15, 2004 1.289 1.289 1.258 1.258 10,306,962 -0.04(-3.12%)
Mar 12, 2004 1.293 1.307 1.281 1.299 11,259,811 +0.04(+3.52%)
Mar 11, 2004 1.284 1.291 1.250 1.255 12,662,305 -0.03(-2.22%)
Mar 10, 2004 1.349 1.358 1.277 1.283 19,049,508 -0.07(-5.13%)
Mar 09, 2004 1.326 1.368 1.326 1.353 23,895,958 +0.02(+1.66%)
Mar 08, 2004 1.345 1.347 1.325 1.331 14,509,462 +0.01(+0.73%)
Mar 05, 2004 1.318 1.332 1.313 1.321 20,281,360 +0.00(+0.34%)
Mar 04, 2004 1.350 1.352 1.311 1.317 8,706,424 -0.03(-2.35%)
Mar 03, 2004 1.345 1.357 1.331 1.348 15,752,525 +0.02(+1.33%)
Mar 02, 2004 1.305 1.344 1.298 1.331 25,115,356 +0.01(+0.39%)
Mar 01, 2004 1.281 1.328 1.279 1.326 17,325,660 +0.07(+5.83%)
Feb 27, 2004 1.250 1.252 1.241 1.252 9,859,808 +0.01(+1.10%)
Feb 26, 2004 1.234 1.244 1.230 1.239 8,272,971 -0.01(-0.74%)
Feb 25, 2004 1.227 1.250 1.227 1.248 10,830,094 +0.04(+3.29%)
Feb 24, 2004 1.228 1.228 1.207 1.208 5,830,439 -0.03(-2.08%)
Feb 23, 2004 1.209 1.250 1.209 1.234 10,186,143 +0.02(+1.25%)
Feb 20, 2004 1.164 1.221 1.154 1.219 34,116,976 +0.00(+0.03%)
Feb 19, 2004 1.227 1.240 1.208 1.218 25,278,524 -0.04(-2.94%)
Feb 18, 2004 1.287 1.293 1.253 1.255 16,555,907 -0.03(-2.31%)
Feb 17, 2004 1.281 1.292 1.265 1.285 18,561,250 -0.01(-0.78%)
Feb 13, 2004 1.335 1.339 1.287 1.295 13,945,226 -0.03(-1.92%)
Feb 12, 2004 1.316 1.337 1.301 1.320 14,677,612 +0.01(+0.83%)
Feb 11, 2004 1.262 1.315 1.262 1.309 18,973,528 +0.05(+4.28%)
Feb 10, 2004 1.239 1.262 1.232 1.256 13,199,139 +0.03(+2.12%)
Feb 09, 2004 1.224 1.239 1.223 1.230 10,279,559 +0.02(+1.76%)
Feb 06, 2004 1.160 1.220 1.160 1.208 14,550,565 +0.03(+2.80%)
Feb 05, 2004 1.195 1.202 1.166 1.175 12,938,818 -0.02(-2.04%)
Feb 04, 2004 1.228 1.232 1.185 1.200 23,397,738 -0.02(-1.52%)
Feb 03, 2004 1.199 1.218 1.189 1.218 13,588,997 +0.01(+1.07%)
Feb 02, 2004 1.180 1.205 1.138 1.205 36,158,440 +0.03(+2.14%)
Jan 30, 2004 1.196 1.223 1.158 1.180 49,003,840 -0.03(-2.42%)
Jan 29, 2004 1.268 1.268 1.204 1.210 56,406,172 -0.08(-6.46%)
Jan 28, 2004 1.321 1.331 1.290 1.293 12,316,041 -0.03(-2.28%)
Jan 27, 2004 1.330 1.334 1.302 1.323 13,175,473 -0.00(-0.27%)
Jan 26, 2004 1.329 1.348 1.321 1.327 12,074,403 +0.00(+0.00%)
Jan 23, 2004 1.309 1.328 1.305 1.327 21,898,090 +0.01(+0.61%)
Jan 22, 2004 1.327 1.342 1.313 1.319 16,560,890 -0.02(-1.20%)
Jan 21, 2004 1.361 1.361 1.335 1.335 13,831,880 -0.03(-2.52%)
Jan 20, 2004 1.337 1.373 1.335 1.369 17,238,472 +0.07(+5.47%)
Jan 16, 2004 1.264 1.299 1.262 1.298 13,750,919 +0.03(+2.24%)
Jan 15, 2004 1.297 1.314 1.267 1.270 21,287,768 -0.05(-3.77%)
Jan 14, 2004 1.353 1.353 1.283 1.319 26,446,854 -0.04(-2.72%)
Jan 13, 2004 1.365 1.374 1.350 1.356 19,837,942 -0.01(-0.59%)
Jan 12, 2004 1.340 1.364 1.330 1.364 24,019,268 +0.04(+3.12%)
Jan 09, 2004 1.317 1.345 1.313 1.323 20,369,794 +0.00(+0.15%)
Jan 08, 2004 1.341 1.335 1.313 1.321 23,663,040 -0.02(-1.47%)
Jan 07, 2004 1.389 1.398 1.330 1.341 34,463,240 -0.02(-1.27%)
Jan 06, 2004 1.301 1.372 1.301 1.358 43,063,792 +0.06(+4.41%)
Jan 05, 2004 1.254 1.308 1.249 1.301 26,291,160 +0.09(+7.29%)
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.