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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2004 1.130 1.147 1.112 1.145 18,439,524 +0.01(+1.04%)
Jun 29, 2004 1.103 1.133 1.103 1.133 16,141,172 +0.03(+2.32%)
Jun 28, 2004 1.126 1.129 1.105 1.107 9,792,817 -0.02(-1.45%)
Jun 25, 2004 1.140 1.151 1.122 1.124 11,149,764 -0.03(-2.65%)
Jun 24, 2004 1.154 1.160 1.149 1.154 18,895,516 +0.01(+0.64%)
Jun 23, 2004 1.095 1.147 1.095 1.147 20,053,886 +0.06(+5.04%)
Jun 22, 2004 1.090 1.101 1.080 1.092 8,928,637 +0.00(+0.15%)
Jun 21, 2004 1.085 1.103 1.085 1.090 11,283,375 -0.00(-0.45%)
Jun 18, 2004 1.097 1.112 1.092 1.095 7,621,947 -0.01(-0.56%)
Jun 17, 2004 1.100 1.115 1.085 1.101 11,016,154 +0.00(+0.19%)
Jun 16, 2004 1.095 1.107 1.083 1.099 11,506,469 -0.00(-0.33%)
Jun 15, 2004 1.071 1.113 1.071 1.103 31,177,908 +0.06(+5.83%)
Jun 14, 2004 1.028 1.045 1.016 1.042 15,523,375 -0.02(-1.92%)
Jun 10, 2004 1.067 1.071 1.052 1.063 6,951,441 +0.01(+0.54%)
Jun 09, 2004 1.077 1.077 1.047 1.057 20,768,520 -0.02(-1.52%)
Jun 08, 2004 1.098 1.103 1.073 1.073 16,940,386 -0.02(-2.05%)
Jun 07, 2004 1.077 1.103 1.074 1.096 11,496,662 +0.03(+2.48%)
Jun 04, 2004 1.077 1.077 1.058 1.069 17,686,890 +0.01(+1.00%)
Jun 03, 2004 1.077 1.077 1.049 1.058 18,536,360 -0.02(-1.67%)
Jun 02, 2004 1.097 1.098 1.075 1.076 22,757,974 +0.01(+0.57%)
Jun 01, 2004 1.060 1.077 1.051 1.070 19,773,180 +0.01(+0.54%)
May 28, 2004 1.081 1.085 1.062 1.065 20,682,714 -0.01(-0.87%)
May 27, 2004 1.058 1.075 1.049 1.074 30,297,794 +0.03(+3.09%)
May 26, 2004 1.061 1.062 1.042 1.042 31,647,386 -0.02(-1.58%)
May 25, 2004 1.061 1.064 1.048 1.058 22,816,812 -0.00(-0.19%)
May 24, 2004 1.026 1.061 1.020 1.061 42,099,676 +0.07(+6.78%)
May 21, 2004 0.9892 1.028 0.9663 0.9932 36,336,024 -0.01(-1.22%)
May 20, 2004 1.042 1.043 0.9994 1.005 32,455,180 -0.04(-3.75%)
May 19, 2004 1.083 1.083 1.043 1.045 26,627,784 +0.00(+0.00%)
May 18, 2004 1.085 1.099 1.042 1.045 21,978,372 -0.01(-1.01%)
May 17, 2004 1.048 1.083 1.048 1.055 20,069,822 -0.04(-3.76%)
May 14, 2004 1.148 1.163 1.089 1.096 30,660,626 -0.03(-2.85%)
May 13, 2004 1.105 1.133 1.105 1.129 23,205,386 +0.00(+0.25%)
May 12, 2004 1.140 1.142 1.096 1.126 23,592,734 -0.01(-1.25%)
May 11, 2004 1.063 1.144 1.063 1.140 26,425,530 +0.10(+9.39%)
May 10, 2004 1.046 1.074 1.033 1.042 43,488,492 -0.08(-6.92%)
May 07, 2004 1.122 1.150 1.105 1.120 24,997,488 -0.06(-4.69%)
May 06, 2004 1.256 1.256 1.173 1.175 28,915,104 -0.09(-7.10%)
May 05, 2004 1.250 1.268 1.232 1.264 29,885,928 +0.04(+3.06%)
May 04, 2004 1.222 1.241 1.204 1.227 30,523,338 +0.04(+3.40%)
May 03, 2004 1.184 1.188 1.153 1.187 26,625,334 +0.01(+0.66%)
Apr 30, 2004 1.191 1.191 1.153 1.179 22,560,622 -0.00(-0.07%)
Apr 29, 2004 1.230 1.238 1.150 1.180 43,651,524 -0.06(-4.71%)
Apr 28, 2004 1.295 1.295 1.238 1.238 22,670,942 -0.05(-4.20%)
Apr 27, 2004 1.291 1.309 1.284 1.292 15,419,183 +0.01(+0.57%)
Apr 26, 2004 1.318 1.328 1.275 1.285 12,961,479 -0.02(-1.72%)
Apr 23, 2004 1.292 1.320 1.291 1.307 16,173,042 +0.01(+0.63%)
Apr 22, 2004 1.303 1.303 1.274 1.299 18,153,914 +0.03(+2.08%)
Apr 21, 2004 1.278 1.285 1.260 1.273 19,477,766 -0.02(-1.89%)
Apr 20, 2004 1.330 1.336 1.296 1.297 16,626,584 -0.04(-3.17%)
Apr 19, 2004 1.338 1.350 1.327 1.340 9,235,084 -0.00(-0.18%)
Apr 16, 2004 1.348 1.364 1.338 1.342 13,725,144 -0.01(-0.84%)
Apr 15, 2004 1.366 1.379 1.336 1.353 15,205,896 -0.03(-1.86%)
Apr 14, 2004 1.385 1.396 1.378 1.379 15,348,087 -0.03(-2.00%)
Apr 13, 2004 1.444 1.454 1.407 1.407 16,350,781 -0.03(-1.82%)
Apr 12, 2004 1.413 1.447 1.413 1.433 12,667,289 +0.03(+2.15%)
Apr 08, 2004 1.389 1.414 1.377 1.403 12,343,682 +0.03(+2.02%)
Apr 07, 2004 1.371 1.386 1.369 1.375 6,972,280 -0.01(-0.65%)
Apr 06, 2004 1.367 1.395 1.364 1.384 11,355,697 +0.00(+0.30%)
Apr 05, 2004 1.375 1.390 1.366 1.380 8,207,874 -0.00(-0.18%)
Apr 02, 2004 1.381 1.396 1.363 1.383 13,081,606 +0.01(+0.65%)
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.