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 )

17.00 +0.03 (+0.18%)
Streaming Delayed Price Updated: 3:10 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 (%)
Feb 27, 2004 1.271 1.273 1.261 1.273 9,703,335 +0.01(+1.10%)
Feb 26, 2004 1.254 1.264 1.250 1.259 8,141,681 -0.01(-0.74%)
Feb 25, 2004 1.247 1.270 1.247 1.268 10,658,224 +0.04(+3.29%)
Feb 24, 2004 1.248 1.248 1.227 1.228 5,737,912 -0.03(-2.08%)
Feb 23, 2004 1.228 1.271 1.228 1.254 10,024,491 +0.02(+1.25%)
Feb 20, 2004 1.183 1.240 1.172 1.238 33,575,548 +0.00(+0.03%)
Feb 19, 2004 1.247 1.260 1.228 1.238 24,877,360 -0.04(-2.94%)
Feb 18, 2004 1.307 1.314 1.273 1.276 16,293,169 -0.03(-2.31%)
Feb 17, 2004 1.301 1.313 1.286 1.306 18,266,688 -0.01(-0.78%)
Feb 13, 2004 1.357 1.360 1.307 1.316 13,723,918 -0.03(-1.92%)
Feb 12, 2004 1.337 1.358 1.322 1.342 14,444,682 +0.01(+0.83%)
Feb 11, 2004 1.282 1.336 1.282 1.331 18,672,424 +0.05(+4.28%)
Feb 10, 2004 1.259 1.282 1.252 1.276 12,989,672 +0.03(+2.12%)
Feb 09, 2004 1.244 1.259 1.242 1.249 10,116,425 +0.02(+1.76%)
Feb 06, 2004 1.179 1.240 1.179 1.228 14,319,651 +0.03(+2.80%)
Feb 05, 2004 1.214 1.222 1.185 1.194 12,733,482 -0.02(-2.04%)
Feb 04, 2004 1.248 1.252 1.204 1.219 23,026,420 -0.02(-1.52%)
Feb 03, 2004 1.218 1.238 1.208 1.238 13,373,343 +0.01(+1.07%)
Feb 02, 2004 1.199 1.225 1.157 1.225 35,584,616 +0.03(+2.14%)
Jan 30, 2004 1.216 1.242 1.176 1.199 48,226,164 -0.03(-2.42%)
Jan 29, 2004 1.288 1.288 1.224 1.229 55,511,020 -0.08(-6.46%)
Jan 28, 2004 1.343 1.353 1.311 1.314 12,120,588 -0.03(-2.28%)
Jan 27, 2004 1.352 1.355 1.323 1.344 12,966,382 -0.00(-0.27%)
Jan 26, 2004 1.350 1.369 1.342 1.348 11,882,785 +0.00(+0.00%)
Jan 23, 2004 1.330 1.349 1.326 1.348 21,550,572 +0.01(+0.61%)
Jan 22, 2004 1.349 1.364 1.334 1.340 16,298,072 -0.02(-1.20%)
Jan 21, 2004 1.383 1.383 1.356 1.356 13,612,372 -0.04(-2.52%)
Jan 20, 2004 1.358 1.395 1.357 1.391 16,964,900 +0.07(+5.47%)
Jan 16, 2004 1.285 1.320 1.283 1.319 13,532,696 +0.03(+2.24%)
Jan 15, 2004 1.318 1.335 1.288 1.290 20,949,936 -0.05(-3.77%)
Jan 14, 2004 1.375 1.375 1.303 1.341 26,027,148 -0.04(-2.72%)
Jan 13, 2004 1.387 1.397 1.372 1.378 19,523,120 -0.01(-0.59%)
Jan 12, 2004 1.362 1.386 1.351 1.386 23,638,088 +0.04(+3.13%)
Jan 09, 2004 1.339 1.366 1.335 1.344 20,046,532 +0.00(+0.15%)
Jan 08, 2004 1.362 1.356 1.334 1.342 23,287,514 -0.02(-1.47%)
Jan 07, 2004 1.411 1.420 1.351 1.362 33,916,320 -0.02(-1.27%)
Jan 06, 2004 1.322 1.394 1.322 1.380 42,380,380 +0.06(+4.41%)
Jan 05, 2004 1.275 1.329 1.269 1.322 25,873,926 +0.09(+7.28%)
Jan 02, 2004 1.202 1.245 1.202 1.232 19,604,022 +0.04(+3.28%)
Dec 31, 2003 1.186 1.195 1.184 1.193 3,285,111 +0.01(+0.58%)
Dec 30, 2003 1.190 1.196 1.182 1.186 7,533,691 -0.01(-0.68%)
Dec 29, 2003 1.153 1.197 1.153 1.194 10,919,316 +0.05(+4.24%)
Dec 26, 2003 1.166 1.166 1.137 1.145 4,833,280 -0.02(-1.47%)
Dec 24, 2003 1.156 1.168 1.153 1.163 2,898,987 -0.00(-0.24%)
Dec 23, 2003 1.185 1.182 1.155 1.165 12,512,840 -0.02(-1.65%)
Dec 22, 2003 1.153 1.188 1.153 1.185 15,280,669 +0.03(+2.58%)
Dec 19, 2003 1.154 1.160 1.151 1.155 11,342,213 +0.00(+0.25%)
Dec 18, 2003 1.121 1.154 1.120 1.152 12,308,134 +0.03(+2.43%)
Dec 17, 2003 1.103 1.127 1.103 1.125 10,017,137 +0.02(+1.96%)
Dec 16, 2003 1.103 1.104 1.098 1.103 10,345,648 +0.01(+0.71%)
Dec 15, 2003 1.112 1.112 1.087 1.096 12,348,585 -0.01(-1.10%)
Dec 12, 2003 1.118 1.122 1.094 1.108 19,606,474 +0.00(+0.04%)
Dec 11, 2003 1.087 1.120 1.087 1.107 28,888,138 +0.02(+2.22%)
Dec 10, 2003 1.090 1.097 1.077 1.083 21,890,116 +0.01(+0.53%)
Dec 09, 2003 1.047 1.098 1.045 1.078 33,026,396 +0.04(+4.22%)
Dec 08, 2003 1.031 1.039 1.025 1.034 10,878,865 +0.00(+0.00%)
Dec 05, 2003 1.024 1.037 1.024 1.034 8,893,089 +0.01(+0.80%)
Dec 04, 2003 1.024 1.027 1.015 1.026 17,390,250 +0.00(+0.16%)
Dec 03, 2003 1.028 1.030 1.023 1.024 12,800,900 -0.01(-1.06%)
Dec 02, 2003 1.032 1.037 1.019 1.035 9,133,344 -0.00(-0.20%)
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.