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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 29, 2004 1.387 1.406 1.372 1.392 15,189,643 +0.01(+0.77%)
Oct 28, 2004 1.391 1.397 1.378 1.381 10,313,136 -0.03(-2.00%)
Oct 27, 2004 1.415 1.423 1.399 1.409 18,295,194 +0.01(+0.67%)
Oct 26, 2004 1.399 1.400 1.368 1.400 10,942,157 +0.01(+0.76%)
Oct 25, 2004 1.394 1.397 1.381 1.389 8,377,589 -0.01(-0.67%)
Oct 22, 2004 1.440 1.440 1.394 1.399 6,445,869 -0.00(-0.31%)
Oct 21, 2004 1.374 1.409 1.373 1.403 19,105,394 +0.04(+3.02%)
Oct 20, 2004 1.366 1.370 1.338 1.362 20,673,480 -0.00(-0.20%)
Oct 19, 2004 1.402 1.407 1.365 1.365 17,197,916 -0.04(-2.66%)
Oct 18, 2004 1.387 1.406 1.384 1.402 13,974,982 +0.02(+1.27%)
Oct 15, 2004 1.356 1.386 1.354 1.384 10,537,695 +0.03(+2.59%)
Oct 14, 2004 1.325 1.365 1.325 1.349 27,684,576 -0.02(-1.71%)
Oct 13, 2004 1.417 1.422 1.346 1.373 27,727,956 -0.06(-3.92%)
Oct 12, 2004 1.466 1.468 1.422 1.429 10,221,271 -0.03(-2.25%)
Oct 11, 2004 1.481 1.485 1.443 1.462 8,783,327 -0.01(-0.61%)
Oct 08, 2004 1.485 1.496 1.466 1.471 12,919,809 -0.00(-0.21%)
Oct 07, 2004 1.470 1.475 1.466 1.474 18,288,816 +0.00(+0.11%)
Oct 06, 2004 1.479 1.483 1.466 1.472 17,264,264 +0.01(+0.91%)
Oct 05, 2004 1.452 1.463 1.448 1.459 15,569,863 +0.01(+0.40%)
Oct 04, 2004 1.454 1.458 1.440 1.453 15,068,432 +0.01(+0.98%)
Oct 01, 2004 1.389 1.448 1.389 1.439 31,217,556 +0.06(+4.17%)
Sep 30, 2004 1.383 1.395 1.378 1.381 20,795,968 -0.01(-0.62%)
Sep 29, 2004 1.389 1.391 1.376 1.390 10,615,525 +0.01(+0.71%)
Sep 28, 2004 1.381 1.385 1.364 1.380 15,462,687 -0.03(-2.30%)
Sep 27, 2004 1.399 1.415 1.397 1.413 15,273,853 +0.01(+0.61%)
Sep 24, 2004 1.379 1.408 1.379 1.404 11,799,565 +0.03(+2.31%)
Sep 23, 2004 1.338 1.375 1.334 1.372 14,942,118 +0.04(+2.85%)
Sep 22, 2004 1.367 1.375 1.327 1.334 22,208,394 -0.02(-1.73%)
Sep 21, 2004 1.332 1.361 1.327 1.358 10,859,223 +0.03(+1.97%)
Sep 20, 2004 1.340 1.348 1.330 1.332 15,539,241 +0.01(+0.53%)
Sep 17, 2004 1.309 1.327 1.298 1.325 7,125,926 +0.03(+1.93%)
Sep 16, 2004 1.293 1.299 1.285 1.299 8,216,825 +0.02(+1.47%)
Sep 15, 2004 1.289 1.300 1.279 1.281 10,538,971 -0.01(-0.73%)
Sep 14, 2004 1.278 1.293 1.273 1.290 12,523,003 +0.02(+1.57%)
Sep 13, 2004 1.268 1.274 1.267 1.270 11,490,796 +0.01(+0.93%)
Sep 10, 2004 1.278 1.278 1.256 1.258 11,138,646 -0.02(-1.35%)
Sep 09, 2004 1.258 1.283 1.250 1.276 21,037,114 +0.02(+1.37%)
Sep 08, 2004 1.248 1.261 1.248 1.258 7,684,773 +0.02(+1.90%)
Sep 07, 2004 1.246 1.252 1.226 1.235 6,180,481 +0.01(+0.48%)
Sep 03, 2004 1.229 1.236 1.227 1.229 6,738,051 -0.00(-0.19%)
Sep 02, 2004 1.213 1.235 1.212 1.231 13,969,878 +0.01(+1.19%)
Sep 01, 2004 1.209 1.224 1.209 1.217 12,021,572 +0.01(+0.98%)
Aug 31, 2004 1.197 1.211 1.196 1.205 12,584,246 +0.02(+1.45%)
Aug 30, 2004 1.187 1.195 1.180 1.188 9,662,425 -0.01(-0.46%)
Aug 27, 2004 1.198 1.200 1.191 1.193 12,410,723 +0.00(+0.00%)
Aug 26, 2004 1.212 1.212 1.190 1.193 14,319,476 -0.03(-2.56%)
Aug 25, 2004 1.207 1.225 1.207 1.225 17,894,560 +0.01(+0.97%)
Aug 24, 2004 1.225 1.232 1.210 1.213 12,604,661 -0.01(-0.64%)
Aug 23, 2004 1.234 1.246 1.215 1.221 12,225,717 -0.01(-0.80%)
Aug 20, 2004 1.207 1.244 1.205 1.230 14,547,863 +0.04(+3.36%)
Aug 19, 2004 1.201 1.211 1.185 1.191 18,795,350 +0.00(+0.26%)
Aug 18, 2004 1.162 1.187 1.160 1.187 15,336,372 +0.02(+1.47%)
Aug 17, 2004 1.166 1.176 1.164 1.170 25,084,282 +0.00(+0.37%)
Aug 16, 2004 1.146 1.168 1.130 1.166 19,798,210 +0.04(+3.19%)
Aug 13, 2004 1.133 1.154 1.130 1.130 39,854,152 -0.01(-1.17%)
Aug 12, 2004 1.139 1.151 1.139 1.143 13,459,517 +0.01(+1.11%)
Aug 11, 2004 1.156 1.158 1.125 1.131 21,426,264 -0.01(-1.06%)
Aug 10, 2004 1.127 1.146 1.127 1.143 15,190,919 +0.02(+1.71%)
Aug 09, 2004 1.123 1.133 1.116 1.124 10,276,135 +0.01(+0.60%)
Aug 06, 2004 1.087 1.124 1.087 1.117 25,668,646 +0.03(+3.04%)
Aug 05, 2004 1.110 1.124 1.084 1.084 17,645,760 -0.03(-2.61%)
Aug 04, 2004 1.089 1.115 1.074 1.113 32,129,828 +0.01(+1.36%)
Aug 03, 2004 1.101 1.104 1.095 1.098 13,009,122 +0.00(+0.11%)
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.