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 )

16.96 -0.01 (-0.06%)
Streaming Delayed Price Updated: 11:34 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 (%)
Nov 30, 2004 1.482 1.534 1.482 1.530 32,486,684 +0.06(+4.06%)
Nov 29, 2004 1.480 1.480 1.464 1.471 27,576,094 -0.01(-0.89%)
Nov 26, 2004 1.488 1.496 1.481 1.484 15,949,754 +0.05(+3.50%)
Nov 24, 2004 1.442 1.447 1.428 1.434 9,579,327 +0.00(+0.00%)
Nov 23, 2004 1.449 1.451 1.434 1.434 14,715,562 -0.01(-1.00%)
Nov 22, 2004 1.443 1.458 1.440 1.448 12,745,841 +0.02(+1.18%)
Nov 19, 2004 1.446 1.446 1.417 1.431 12,522,689 -0.01(-0.58%)
Nov 18, 2004 1.448 1.450 1.426 1.440 11,607,641 -0.01(-0.55%)
Nov 17, 2004 1.452 1.463 1.444 1.448 14,249,311 +0.01(+0.92%)
Nov 16, 2004 1.466 1.467 1.430 1.435 12,710,934 -0.04(-2.72%)
Nov 15, 2004 1.514 1.514 1.469 1.475 6,860,364 -0.03(-2.21%)
Nov 12, 2004 1.480 1.513 1.479 1.508 17,724,996 +0.03(+2.15%)
Nov 11, 2004 1.472 1.480 1.464 1.476 6,980,043 +0.00(+0.30%)
Nov 10, 2004 1.460 1.474 1.452 1.472 20,037,548 +0.01(+0.96%)
Nov 09, 2004 1.453 1.463 1.441 1.458 12,575,048 -0.01(-0.57%)
Nov 08, 2004 1.483 1.483 1.451 1.466 8,372,561 -0.03(-1.77%)
Nov 05, 2004 1.476 1.493 1.470 1.493 16,596,770 +0.03(+2.22%)
Nov 04, 2004 1.452 1.476 1.452 1.460 19,191,068 +0.02(+1.45%)
Nov 03, 2004 1.457 1.457 1.416 1.439 13,365,430 +0.02(+1.36%)
Nov 02, 2004 1.426 1.446 1.416 1.420 8,219,222 -0.01(-0.56%)
Nov 01, 2004 1.430 1.435 1.424 1.428 10,508,088 +0.00(+0.28%)
Oct 29, 2004 1.420 1.439 1.405 1.424 14,841,474 +0.01(+0.77%)
Oct 28, 2004 1.424 1.429 1.411 1.413 10,076,744 -0.03(-2.00%)
Oct 27, 2004 1.448 1.457 1.431 1.442 17,875,842 +0.01(+0.67%)
Oct 26, 2004 1.432 1.433 1.400 1.433 10,691,347 +0.01(+0.76%)
Oct 25, 2004 1.427 1.429 1.414 1.422 8,185,562 -0.01(-0.67%)
Oct 22, 2004 1.474 1.474 1.427 1.431 6,298,121 -0.00(-0.31%)
Oct 21, 2004 1.406 1.442 1.405 1.436 18,667,470 +0.04(+3.02%)
Oct 20, 2004 1.398 1.403 1.370 1.394 20,199,614 -0.00(-0.20%)
Oct 19, 2004 1.435 1.440 1.397 1.397 16,803,716 -0.04(-2.66%)
Oct 18, 2004 1.420 1.439 1.417 1.435 13,654,655 +0.02(+1.27%)
Oct 15, 2004 1.388 1.419 1.386 1.417 10,296,156 +0.04(+2.59%)
Oct 14, 2004 1.356 1.397 1.356 1.381 27,050,004 -0.02(-1.71%)
Oct 13, 2004 1.450 1.455 1.377 1.405 27,092,392 -0.06(-3.92%)
Oct 12, 2004 1.500 1.502 1.455 1.462 9,986,984 -0.03(-2.25%)
Oct 11, 2004 1.516 1.520 1.476 1.496 8,582,000 -0.01(-0.61%)
Oct 08, 2004 1.520 1.531 1.500 1.505 12,623,668 -0.00(-0.21%)
Oct 07, 2004 1.504 1.510 1.500 1.508 17,869,608 +0.00(+0.11%)
Oct 06, 2004 1.514 1.518 1.500 1.507 16,868,542 +0.01(+0.91%)
Oct 05, 2004 1.486 1.497 1.482 1.493 15,212,979 +0.01(+0.40%)
Oct 04, 2004 1.488 1.492 1.474 1.487 14,723,042 +0.01(+0.98%)
Oct 01, 2004 1.422 1.482 1.422 1.473 30,502,004 +0.06(+4.17%)
Sep 30, 2004 1.416 1.428 1.411 1.414 20,319,294 -0.01(-0.62%)
Sep 29, 2004 1.422 1.424 1.409 1.423 10,372,202 +0.01(+0.71%)
Sep 28, 2004 1.413 1.417 1.396 1.413 15,108,259 -0.03(-2.30%)
Sep 27, 2004 1.432 1.448 1.430 1.446 14,923,754 +0.01(+0.61%)
Sep 24, 2004 1.411 1.441 1.411 1.437 11,529,101 +0.03(+2.31%)
Sep 23, 2004 1.370 1.408 1.366 1.405 14,599,622 +0.04(+2.85%)
Sep 22, 2004 1.399 1.408 1.358 1.366 21,699,344 -0.02(-1.73%)
Sep 21, 2004 1.364 1.393 1.358 1.390 10,610,314 +0.03(+1.97%)
Sep 20, 2004 1.372 1.380 1.362 1.363 15,183,059 +0.01(+0.53%)
Sep 17, 2004 1.340 1.358 1.329 1.356 6,962,590 +0.03(+1.93%)
Sep 16, 2004 1.324 1.330 1.315 1.330 8,028,483 +0.02(+1.47%)
Sep 15, 2004 1.320 1.331 1.310 1.311 10,297,403 -0.01(-0.73%)
Sep 14, 2004 1.307 1.324 1.303 1.320 12,235,957 +0.02(+1.57%)
Sep 13, 2004 1.298 1.304 1.297 1.300 11,227,410 +0.01(+0.93%)
Sep 10, 2004 1.308 1.308 1.286 1.288 10,883,332 -0.02(-1.35%)
Sep 09, 2004 1.288 1.313 1.279 1.305 20,554,912 +0.02(+1.37%)
Sep 08, 2004 1.277 1.291 1.277 1.288 7,508,626 +0.02(+1.90%)
Sep 07, 2004 1.275 1.281 1.255 1.264 6,038,815 +0.01(+0.48%)
Sep 03, 2004 1.258 1.265 1.256 1.258 6,583,605 -0.00(-0.19%)
Sep 02, 2004 1.241 1.264 1.241 1.260 13,649,668 +0.01(+1.19%)
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.