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 )

16.90 -0.07 (-0.41%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Oct 29, 2004 1.444 1.464 1.428 1.448 14,593,002 +0.01(+0.77%)
Oct 28, 2004 1.448 1.454 1.435 1.437 9,908,041 -0.03(-2.00%)
Oct 27, 2004 1.473 1.482 1.456 1.467 17,576,568 +0.01(+0.67%)
Oct 26, 2004 1.456 1.457 1.424 1.457 10,512,355 +0.01(+0.76%)
Oct 25, 2004 1.451 1.454 1.438 1.446 8,048,521 -0.01(-0.67%)
Oct 22, 2004 1.499 1.499 1.451 1.456 6,192,679 -0.00(-0.31%)
Oct 21, 2004 1.430 1.466 1.429 1.460 18,354,944 +0.04(+3.02%)
Oct 20, 2004 1.422 1.426 1.393 1.417 19,861,438 -0.00(-0.20%)
Oct 19, 2004 1.459 1.464 1.420 1.420 16,522,392 -0.04(-2.66%)
Oct 18, 2004 1.444 1.464 1.441 1.459 13,426,052 +0.02(+1.27%)
Oct 15, 2004 1.411 1.443 1.409 1.441 10,123,780 +0.04(+2.59%)
Oct 14, 2004 1.379 1.421 1.379 1.404 26,597,140 -0.02(-1.71%)
Oct 13, 2004 1.475 1.480 1.401 1.429 26,638,816 -0.06(-3.92%)
Oct 12, 2004 1.526 1.528 1.480 1.487 9,819,785 -0.03(-2.25%)
Oct 11, 2004 1.542 1.546 1.501 1.521 8,438,322 -0.01(-0.61%)
Oct 08, 2004 1.546 1.557 1.526 1.531 12,412,326 -0.00(-0.21%)
Oct 07, 2004 1.530 1.536 1.526 1.534 17,570,440 +0.00(+0.11%)
Oct 06, 2004 1.540 1.544 1.526 1.532 16,586,133 +0.01(+0.91%)
Oct 05, 2004 1.511 1.523 1.507 1.519 14,958,287 +0.01(+0.40%)
Oct 04, 2004 1.513 1.517 1.499 1.512 14,476,552 +0.01(+0.98%)
Oct 01, 2004 1.446 1.507 1.446 1.498 29,991,346 +0.06(+4.17%)
Sep 30, 2004 1.440 1.453 1.435 1.438 19,979,112 -0.01(-0.62%)
Sep 29, 2004 1.446 1.448 1.433 1.447 10,198,553 +0.01(+0.71%)
Sep 28, 2004 1.437 1.441 1.419 1.437 14,855,320 -0.03(-2.30%)
Sep 27, 2004 1.456 1.473 1.454 1.470 14,673,904 +0.01(+0.61%)
Sep 24, 2004 1.435 1.465 1.435 1.462 11,336,084 +0.03(+2.31%)
Sep 23, 2004 1.393 1.432 1.389 1.428 14,355,199 +0.04(+2.85%)
Sep 22, 2004 1.423 1.432 1.381 1.389 21,336,060 -0.02(-1.73%)
Sep 21, 2004 1.387 1.417 1.381 1.413 10,432,679 +0.03(+1.97%)
Sep 20, 2004 1.395 1.403 1.385 1.386 14,928,868 +0.01(+0.53%)
Sep 17, 2004 1.363 1.381 1.351 1.379 6,846,024 +0.03(+1.93%)
Sep 16, 2004 1.346 1.353 1.338 1.353 7,894,072 +0.02(+1.47%)
Sep 15, 2004 1.342 1.353 1.332 1.333 10,125,006 -0.01(-0.73%)
Sep 14, 2004 1.330 1.346 1.325 1.343 12,031,106 +0.02(+1.57%)
Sep 13, 2004 1.320 1.326 1.319 1.322 11,039,443 +0.01(+0.93%)
Sep 10, 2004 1.331 1.331 1.308 1.310 10,701,126 -0.02(-1.35%)
Sep 09, 2004 1.310 1.335 1.301 1.328 20,210,786 +0.02(+1.37%)
Sep 08, 2004 1.299 1.313 1.299 1.310 7,382,919 +0.02(+1.90%)
Sep 07, 2004 1.297 1.303 1.276 1.285 5,937,715 +0.01(+0.48%)
Sep 03, 2004 1.280 1.287 1.278 1.279 6,473,384 -0.00(-0.19%)
Sep 02, 2004 1.262 1.286 1.262 1.282 13,421,149 +0.02(+1.19%)
Sep 01, 2004 1.258 1.274 1.258 1.267 11,549,371 +0.01(+0.98%)
Aug 31, 2004 1.246 1.260 1.245 1.254 12,089,943 +0.02(+1.45%)
Aug 30, 2004 1.236 1.244 1.229 1.236 9,282,890 -0.01(-0.46%)
Aug 27, 2004 1.247 1.249 1.239 1.242 11,923,236 +0.00(+0.00%)
Aug 26, 2004 1.262 1.262 1.239 1.242 13,757,015 -0.03(-2.56%)
Aug 25, 2004 1.256 1.275 1.256 1.275 17,191,672 +0.01(+0.97%)
Aug 24, 2004 1.275 1.283 1.259 1.262 12,109,556 -0.01(-0.64%)
Aug 23, 2004 1.285 1.297 1.264 1.271 11,745,497 -0.01(-0.80%)
Aug 20, 2004 1.256 1.295 1.254 1.281 13,976,431 +0.04(+3.36%)
Aug 19, 2004 1.250 1.261 1.233 1.239 18,057,078 +0.00(+0.26%)
Aug 18, 2004 1.209 1.236 1.208 1.236 14,733,967 +0.02(+1.47%)
Aug 17, 2004 1.214 1.224 1.212 1.218 24,098,986 +0.00(+0.37%)
Aug 16, 2004 1.193 1.216 1.176 1.214 19,020,546 +0.04(+3.19%)
Aug 13, 2004 1.179 1.201 1.176 1.176 38,288,704 -0.01(-1.17%)
Aug 12, 2004 1.185 1.198 1.185 1.190 12,930,834 +0.01(+1.11%)
Aug 11, 2004 1.203 1.205 1.171 1.177 20,584,652 -0.01(-1.06%)
Aug 10, 2004 1.173 1.193 1.173 1.189 14,594,228 +0.02(+1.71%)
Aug 09, 2004 1.169 1.179 1.162 1.169 9,872,494 +0.01(+0.60%)
Aug 06, 2004 1.132 1.170 1.132 1.163 24,660,396 +0.03(+3.04%)
Aug 05, 2004 1.156 1.170 1.128 1.128 16,952,644 -0.03(-2.61%)
Aug 04, 2004 1.134 1.160 1.118 1.158 30,867,784 +0.02(+1.36%)
Aug 03, 2004 1.146 1.149 1.139 1.143 12,498,131 +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.