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 1.329 1.374 1.319 1.368 24,222,146 +0.05(+3.72%)
Mar 30, 2004 1.275 1.326 1.272 1.319 19,165,354 +0.05(+4.06%)
Mar 29, 2004 1.278 1.290 1.259 1.267 16,619,199 +0.01(+0.85%)
Mar 26, 2004 1.266 1.282 1.257 1.257 12,945,094 -0.01(-0.71%)
Mar 25, 2004 1.262 1.274 1.255 1.266 12,456,439 -0.03(-2.33%)
Mar 24, 2004 1.296 1.326 1.290 1.296 28,540,442 -0.00(-0.31%)
Mar 23, 2004 1.329 1.343 1.290 1.300 17,966,370 -0.02(-1.49%)
Mar 22, 2004 1.325 1.326 1.308 1.320 14,780,922 -0.01(-1.01%)
Mar 19, 2004 1.373 1.380 1.333 1.333 13,054,093 -0.05(-3.66%)
Mar 18, 2004 1.321 1.392 1.313 1.384 25,223,952 +0.07(+5.22%)
Mar 17, 2004 1.294 1.319 1.294 1.315 17,436,074 +0.02(+1.64%)
Mar 16, 2004 1.300 1.311 1.274 1.294 12,482,157 +0.01(+1.08%)
Mar 15, 2004 1.311 1.311 1.280 1.280 10,134,405 -0.04(-3.12%)
Mar 12, 2004 1.315 1.329 1.302 1.321 11,071,301 +0.04(+3.52%)
Mar 11, 2004 1.306 1.313 1.272 1.276 12,450,315 -0.03(-2.22%)
Mar 10, 2004 1.372 1.381 1.299 1.305 18,730,584 -0.07(-5.13%)
Mar 09, 2004 1.349 1.391 1.349 1.376 23,495,898 +0.02(+1.66%)
Mar 08, 2004 1.368 1.370 1.347 1.353 14,266,547 +0.01(+0.73%)
Mar 05, 2004 1.341 1.355 1.335 1.344 19,941,814 +0.00(+0.34%)
Mar 04, 2004 1.373 1.375 1.333 1.339 8,560,663 -0.03(-2.35%)
Mar 03, 2004 1.368 1.380 1.354 1.371 15,488,799 +0.02(+1.33%)
Mar 02, 2004 1.327 1.366 1.320 1.353 24,694,880 +0.01(+0.39%)
Mar 01, 2004 1.302 1.351 1.301 1.348 17,035,598 +0.07(+5.83%)
Feb 27, 2004 1.272 1.274 1.262 1.274 9,694,737 +0.01(+1.10%)
Feb 26, 2004 1.255 1.265 1.251 1.260 8,134,467 -0.01(-0.74%)
Feb 25, 2004 1.248 1.271 1.248 1.269 10,648,779 +0.04(+3.29%)
Feb 24, 2004 1.249 1.249 1.228 1.229 5,732,827 -0.03(-2.08%)
Feb 23, 2004 1.229 1.272 1.229 1.255 10,015,609 +0.02(+1.25%)
Feb 20, 2004 1.184 1.242 1.173 1.239 33,545,798 +0.00(+0.03%)
Feb 19, 2004 1.248 1.261 1.229 1.239 24,855,316 -0.04(-2.94%)
Feb 18, 2004 1.308 1.315 1.275 1.277 16,278,732 -0.03(-2.31%)
Feb 17, 2004 1.302 1.314 1.287 1.307 18,250,502 -0.01(-0.78%)
Feb 13, 2004 1.358 1.362 1.308 1.317 13,711,758 -0.03(-1.92%)
Feb 12, 2004 1.338 1.360 1.323 1.343 14,431,882 +0.01(+0.83%)
Feb 11, 2004 1.284 1.337 1.284 1.332 18,655,878 +0.05(+4.28%)
Feb 10, 2004 1.260 1.283 1.253 1.277 12,978,161 +0.03(+2.12%)
Feb 09, 2004 1.245 1.260 1.244 1.251 10,107,461 +0.02(+1.76%)
Feb 06, 2004 1.180 1.241 1.180 1.229 14,306,963 +0.03(+2.80%)
Feb 05, 2004 1.215 1.223 1.186 1.195 12,722,199 -0.02(-2.04%)
Feb 04, 2004 1.249 1.253 1.205 1.220 23,006,018 -0.02(-1.52%)
Feb 03, 2004 1.219 1.239 1.209 1.239 13,361,493 +0.01(+1.07%)
Feb 02, 2004 1.200 1.226 1.158 1.226 35,553,084 +0.03(+2.14%)
Jan 30, 2004 1.217 1.244 1.177 1.200 48,183,428 -0.03(-2.42%)
Jan 29, 2004 1.289 1.289 1.225 1.230 55,461,832 -0.08(-6.46%)
Jan 28, 2004 1.344 1.354 1.312 1.315 12,109,848 -0.03(-2.28%)
Jan 27, 2004 1.353 1.356 1.324 1.346 12,954,892 -0.00(-0.27%)
Jan 26, 2004 1.351 1.371 1.344 1.349 11,872,256 +0.00(+0.00%)
Jan 23, 2004 1.331 1.351 1.327 1.349 21,531,476 +0.01(+0.61%)
Jan 22, 2004 1.350 1.365 1.335 1.341 16,283,631 -0.02(-1.20%)
Jan 21, 2004 1.384 1.384 1.357 1.357 13,600,310 -0.04(-2.52%)
Jan 20, 2004 1.360 1.396 1.358 1.393 16,949,868 +0.07(+5.47%)
Jan 16, 2004 1.286 1.321 1.284 1.320 13,520,704 +0.03(+2.24%)
Jan 15, 2004 1.319 1.336 1.289 1.291 20,931,372 -0.05(-3.77%)
Jan 14, 2004 1.376 1.376 1.304 1.342 26,004,086 -0.04(-2.72%)
Jan 13, 2004 1.388 1.398 1.373 1.380 19,505,820 -0.01(-0.59%)
Jan 12, 2004 1.363 1.388 1.353 1.388 23,617,144 +0.04(+3.13%)
Jan 09, 2004 1.340 1.368 1.336 1.346 20,028,768 +0.00(+0.15%)
Jan 08, 2004 1.364 1.357 1.335 1.344 23,266,878 -0.02(-1.47%)
Jan 07, 2004 1.413 1.422 1.353 1.364 33,886,264 -0.02(-1.27%)
Jan 06, 2004 1.324 1.395 1.324 1.381 42,342,828 +0.06(+4.41%)
Jan 05, 2004 1.276 1.330 1.270 1.323 25,850,998 +0.09(+7.28%)
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.