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 (+0.15%)
Streaming Delayed Price Updated: 10:26 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 (%)
May 28, 2004 1.063 1.067 1.044 1.047 21,034,876 -0.01(-0.87%)
May 27, 2004 1.041 1.057 1.032 1.056 30,813,668 +0.03(+3.09%)
May 26, 2004 1.043 1.044 1.024 1.024 32,186,240 -0.02(-1.58%)
May 25, 2004 1.043 1.046 1.030 1.041 23,205,308 -0.00(-0.19%)
May 24, 2004 1.009 1.043 1.003 1.043 42,816,500 +0.07(+6.78%)
May 21, 2004 0.9726 1.011 0.9501 0.9766 36,954,708 -0.01(-1.22%)
May 20, 2004 1.025 1.026 0.9826 0.9886 33,007,788 -0.04(-3.75%)
May 19, 2004 1.065 1.065 1.026 1.027 27,081,172 +0.00(+0.00%)
May 18, 2004 1.067 1.081 1.025 1.027 22,352,594 -0.01(-1.00%)
May 17, 2004 1.031 1.065 1.031 1.038 20,411,546 -0.04(-3.76%)
May 14, 2004 1.129 1.143 1.071 1.078 31,182,680 -0.03(-2.86%)
May 13, 2004 1.087 1.114 1.086 1.110 23,600,500 +0.00(+0.25%)
May 12, 2004 1.121 1.123 1.078 1.107 23,994,444 -0.01(-1.25%)
May 11, 2004 1.045 1.125 1.045 1.121 26,875,472 +0.10(+9.39%)
May 10, 2004 1.029 1.056 1.016 1.025 44,228,964 -0.08(-6.92%)
May 07, 2004 1.103 1.131 1.087 1.101 25,423,114 -0.05(-4.69%)
May 06, 2004 1.234 1.235 1.153 1.155 29,407,436 -0.09(-7.10%)
May 05, 2004 1.229 1.247 1.211 1.243 30,394,790 +0.04(+3.06%)
May 04, 2004 1.201 1.220 1.184 1.206 31,043,054 +0.04(+3.40%)
May 03, 2004 1.164 1.168 1.134 1.167 27,078,678 +0.01(+0.66%)
Apr 30, 2004 1.171 1.171 1.133 1.159 22,944,758 -0.00(-0.07%)
Apr 29, 2004 1.209 1.217 1.131 1.160 44,394,772 -0.06(-4.71%)
Apr 28, 2004 1.273 1.273 1.217 1.217 23,056,956 -0.05(-4.20%)
Apr 27, 2004 1.269 1.287 1.262 1.271 15,681,722 +0.01(+0.57%)
Apr 26, 2004 1.295 1.305 1.253 1.263 13,182,171 -0.02(-1.72%)
Apr 23, 2004 1.270 1.297 1.269 1.285 16,448,418 +0.01(+0.63%)
Apr 22, 2004 1.281 1.281 1.253 1.277 18,463,018 +0.03(+2.08%)
Apr 21, 2004 1.257 1.263 1.239 1.251 19,809,410 -0.02(-1.89%)
Apr 20, 2004 1.307 1.314 1.274 1.275 16,909,682 -0.04(-3.17%)
Apr 19, 2004 1.316 1.328 1.305 1.317 9,392,328 -0.00(-0.18%)
Apr 16, 2004 1.326 1.342 1.316 1.320 13,958,840 -0.01(-0.84%)
Apr 15, 2004 1.344 1.356 1.314 1.331 15,464,804 -0.03(-1.86%)
Apr 14, 2004 1.362 1.373 1.355 1.356 15,609,416 -0.03(-2.00%)
Apr 13, 2004 1.420 1.429 1.384 1.384 16,629,183 -0.03(-1.82%)
Apr 12, 2004 1.390 1.423 1.389 1.409 12,882,973 +0.03(+2.15%)
Apr 08, 2004 1.366 1.391 1.354 1.380 12,553,855 +0.03(+2.02%)
Apr 07, 2004 1.348 1.363 1.346 1.352 7,090,996 -0.01(-0.65%)
Apr 06, 2004 1.344 1.372 1.342 1.361 11,549,048 +0.00(+0.30%)
Apr 05, 2004 1.352 1.367 1.344 1.357 8,347,628 -0.00(-0.18%)
Apr 02, 2004 1.358 1.372 1.340 1.360 13,304,344 +0.01(+0.65%)
Apr 01, 2004 1.351 1.378 1.332 1.351 25,728,546 +0.01(+0.54%)
Mar 31, 2004 1.306 1.350 1.296 1.344 24,656,420 +0.05(+3.72%)
Mar 30, 2004 1.252 1.302 1.249 1.295 19,508,966 +0.05(+4.06%)
Mar 29, 2004 1.255 1.267 1.237 1.245 16,917,162 +0.01(+0.84%)
Mar 26, 2004 1.243 1.260 1.234 1.234 13,177,185 -0.01(-0.71%)
Mar 25, 2004 1.239 1.252 1.233 1.243 12,679,768 -0.03(-2.33%)
Mar 24, 2004 1.273 1.303 1.267 1.273 29,052,138 -0.00(-0.31%)
Mar 23, 2004 1.305 1.320 1.267 1.277 18,288,486 -0.02(-1.49%)
Mar 22, 2004 1.301 1.303 1.285 1.296 15,045,926 -0.01(-1.01%)
Mar 19, 2004 1.349 1.356 1.310 1.310 13,288,137 -0.05(-3.66%)
Mar 18, 2004 1.297 1.367 1.289 1.359 25,676,186 +0.07(+5.22%)
Mar 17, 2004 1.271 1.295 1.271 1.292 17,748,682 +0.02(+1.64%)
Mar 16, 2004 1.277 1.288 1.251 1.271 12,705,947 +0.01(+1.08%)
Mar 15, 2004 1.287 1.287 1.257 1.257 10,316,102 -0.04(-3.12%)
Mar 12, 2004 1.291 1.306 1.279 1.298 11,269,796 +0.04(+3.52%)
Mar 11, 2004 1.283 1.289 1.249 1.254 12,673,534 -0.03(-2.22%)
Mar 10, 2004 1.348 1.356 1.276 1.282 19,066,402 -0.07(-5.13%)
Mar 09, 2004 1.325 1.367 1.325 1.352 23,917,150 +0.02(+1.66%)
Mar 08, 2004 1.344 1.346 1.324 1.330 14,522,330 +0.01(+0.73%)
Mar 05, 2004 1.317 1.331 1.312 1.320 20,299,346 +0.00(+0.34%)
Mar 04, 2004 1.348 1.351 1.310 1.316 8,714,146 -0.03(-2.35%)
Mar 03, 2004 1.344 1.356 1.330 1.347 15,766,495 +0.02(+1.33%)
Mar 02, 2004 1.303 1.342 1.297 1.330 25,137,630 +0.01(+0.39%)
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.