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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 1.216 1.227 1.212 1.215 23,651,600 -0.01(-0.62%)
Sep 29, 2004 1.221 1.223 1.210 1.222 12,073,214 +0.01(+0.71%)
Sep 28, 2004 1.214 1.217 1.199 1.214 17,585,970 -0.03(-2.30%)
Sep 27, 2004 1.230 1.244 1.228 1.242 17,371,206 +0.01(+0.61%)
Sep 24, 2004 1.213 1.238 1.213 1.235 13,419,841 +0.03(+2.31%)
Sep 23, 2004 1.177 1.209 1.173 1.207 16,993,918 +0.03(+2.85%)
Sep 22, 2004 1.202 1.209 1.166 1.173 25,257,976 -0.02(-1.73%)
Sep 21, 2004 1.172 1.197 1.167 1.194 12,350,375 +0.02(+1.97%)
Sep 20, 2004 1.178 1.185 1.170 1.171 17,673,038 +0.01(+0.53%)
Sep 17, 2004 1.151 1.167 1.142 1.165 8,104,435 +0.02(+1.93%)
Sep 16, 2004 1.137 1.143 1.130 1.143 9,345,132 +0.02(+1.47%)
Sep 15, 2004 1.134 1.143 1.125 1.126 11,986,147 -0.01(-0.73%)
Sep 14, 2004 1.123 1.137 1.119 1.134 14,242,619 +0.02(+1.57%)
Sep 13, 2004 1.115 1.121 1.114 1.117 13,068,673 +0.01(+0.93%)
Sep 10, 2004 1.124 1.124 1.105 1.106 12,668,168 -0.02(-1.35%)
Sep 09, 2004 1.106 1.128 1.099 1.122 23,925,860 +0.02(+1.37%)
Sep 08, 2004 1.097 1.109 1.097 1.106 8,740,020 +0.02(+1.90%)
Sep 07, 2004 1.096 1.101 1.078 1.086 7,029,164 +0.01(+0.48%)
Sep 03, 2004 1.081 1.087 1.079 1.081 7,663,298 -0.00(-0.19%)
Sep 02, 2004 1.066 1.086 1.066 1.083 15,888,175 +0.01(+1.19%)
Sep 01, 2004 1.063 1.076 1.063 1.070 13,672,334 +0.01(+0.97%)
Aug 31, 2004 1.053 1.065 1.051 1.060 14,312,272 +0.02(+1.45%)
Aug 30, 2004 1.044 1.051 1.038 1.044 10,989,236 -0.00(-0.46%)
Aug 27, 2004 1.054 1.055 1.047 1.049 14,114,922 +0.00(+0.00%)
Aug 26, 2004 1.066 1.066 1.046 1.049 16,285,779 -0.03(-2.56%)
Aug 25, 2004 1.061 1.077 1.061 1.077 20,351,782 +0.01(+0.97%)
Aug 24, 2004 1.077 1.084 1.064 1.066 14,335,490 -0.01(-0.64%)
Aug 23, 2004 1.085 1.096 1.068 1.073 13,904,511 -0.01(-0.80%)
Aug 20, 2004 1.061 1.094 1.059 1.082 16,545,527 +0.04(+3.36%)
Aug 19, 2004 1.056 1.065 1.042 1.047 21,376,264 +0.00(+0.26%)
Aug 18, 2004 1.022 1.044 1.020 1.044 17,442,312 +0.02(+1.47%)
Aug 17, 2004 1.025 1.034 1.024 1.029 28,528,772 +0.00(+0.37%)
Aug 16, 2004 1.008 1.027 0.9937 1.025 22,516,834 +0.03(+3.19%)
Aug 13, 2004 0.9958 1.015 0.9934 0.9934 45,326,792 -0.01(-1.17%)
Aug 12, 2004 1.001 1.012 1.001 1.005 15,307,732 +0.01(+1.11%)
Aug 11, 2004 1.016 1.018 0.9892 0.9941 24,368,446 -0.01(-1.06%)
Aug 10, 2004 0.9906 1.008 0.9906 1.005 17,276,884 +0.02(+1.71%)
Aug 09, 2004 0.9872 0.9961 0.9813 0.9879 11,687,219 +0.01(+0.60%)
Aug 06, 2004 0.9562 0.9886 0.9562 0.9820 29,193,378 +0.03(+3.04%)
Aug 05, 2004 0.9762 0.9882 0.9527 0.9531 20,068,816 -0.03(-2.61%)
Aug 04, 2004 0.9579 0.9803 0.9441 0.9786 36,541,788 +0.01(+1.36%)
Aug 03, 2004 0.9682 0.9710 0.9624 0.9655 14,795,491 +0.00(+0.11%)
Aug 02, 2004 0.9631 0.9717 0.9579 0.9644 10,356,554 -0.01(-1.03%)
Jul 30, 2004 0.9803 0.9944 0.9710 0.9744 13,959,653 -0.00(-0.46%)
Jul 29, 2004 0.9710 0.9824 0.9679 0.9789 14,466,090 +0.02(+1.65%)
Jul 28, 2004 0.9472 0.9675 0.9472 0.9631 12,286,526 +0.01(+1.30%)
Jul 27, 2004 0.9234 0.9507 0.9231 0.9507 9,221,788 +0.03(+2.72%)
Jul 26, 2004 0.9455 0.9527 0.9165 0.9255 10,597,437 -0.01(-1.18%)
Jul 23, 2004 0.9462 0.9510 0.9327 0.9365 9,047,655 -0.00(-0.40%)
Jul 22, 2004 0.9631 0.9641 0.9403 0.9403 16,014,421 -0.03(-3.09%)
Jul 21, 2004 0.9875 0.9875 0.9699 0.9703 11,299,773 -0.01(-0.81%)
Jul 20, 2004 0.9941 0.9941 0.9782 0.9782 10,565,513 -0.01(-1.15%)
Jul 19, 2004 1.015 1.015 0.9889 0.9896 13,493,848 -0.02(-1.64%)
Jul 16, 2004 0.9975 1.011 0.9972 1.006 13,589,621 +0.04(+4.29%)
Jul 15, 2004 0.9486 0.9882 0.9482 0.9648 20,380,804 +0.02(+2.04%)
Jul 14, 2004 0.9372 0.9489 0.9372 0.9455 10,091,001 +0.01(+1.07%)
Jul 13, 2004 0.9379 0.9434 0.9338 0.9355 8,068,157 -0.01(-0.80%)
Jul 12, 2004 0.9362 0.9476 0.9310 0.9431 18,960,170 +0.00(+0.00%)
Jul 09, 2004 0.9369 0.9472 0.9327 0.9431 9,519,265 +0.02(+1.67%)
Jul 08, 2004 0.9420 0.9476 0.9245 0.9276 12,549,177 -0.01(-1.46%)
Jul 07, 2004 0.9510 0.9527 0.9379 0.9414 17,931,334 -0.00(-0.29%)
Jul 06, 2004 0.9679 0.9734 0.9424 0.9441 21,934,940 -0.02(-2.32%)
Jul 02, 2004 0.9686 0.9768 0.9603 0.9665 14,940,602 +0.01(+1.04%)
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.