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 )

17.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 1.276 1.319 1.266 1.313 25,234,840 +0.05(+3.71%)
Mar 30, 2004 1.223 1.272 1.221 1.266 19,966,630 +0.05(+4.06%)
Mar 29, 2004 1.227 1.238 1.209 1.216 17,314,024 +0.01(+0.84%)
Mar 26, 2004 1.215 1.231 1.206 1.206 13,486,311 -0.01(-0.71%)
Mar 25, 2004 1.211 1.223 1.205 1.215 12,977,225 -0.03(-2.33%)
Mar 24, 2004 1.244 1.273 1.238 1.244 29,733,678 -0.00(-0.31%)
Mar 23, 2004 1.276 1.289 1.238 1.248 18,717,520 -0.02(-1.49%)
Mar 22, 2004 1.272 1.273 1.255 1.267 15,398,891 -0.01(-1.01%)
Mar 19, 2004 1.318 1.325 1.279 1.279 13,599,866 -0.05(-3.66%)
Mar 18, 2004 1.268 1.336 1.260 1.328 26,278,530 +0.07(+5.22%)
Mar 17, 2004 1.242 1.266 1.242 1.262 18,165,052 +0.02(+1.64%)
Mar 16, 2004 1.248 1.259 1.223 1.242 13,004,019 +0.01(+1.08%)
Mar 15, 2004 1.258 1.258 1.229 1.229 10,558,110 -0.04(-3.12%)
Mar 12, 2004 1.262 1.276 1.250 1.268 11,534,177 +0.04(+3.52%)
Mar 11, 2004 1.254 1.260 1.221 1.225 12,970,845 -0.03(-2.22%)
Mar 10, 2004 1.317 1.325 1.247 1.253 19,513,684 -0.07(-5.13%)
Mar 09, 2004 1.295 1.336 1.295 1.321 24,478,228 +0.02(+1.66%)
Mar 08, 2004 1.313 1.315 1.293 1.299 14,863,012 +0.01(+0.73%)
Mar 05, 2004 1.287 1.301 1.281 1.290 20,775,554 +0.00(+0.34%)
Mar 04, 2004 1.317 1.320 1.279 1.285 8,918,572 -0.03(-2.35%)
Mar 03, 2004 1.313 1.325 1.299 1.316 16,136,364 +0.02(+1.33%)
Mar 02, 2004 1.274 1.312 1.267 1.299 25,727,338 +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.