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 )

15.56 -0.12 (-0.80%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 18, 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 1.363 1.408 1.352 1.402 23,629,954 +0.05(+3.72%)
Mar 30, 2004 1.307 1.359 1.304 1.352 18,696,792 +0.05(+4.06%)
Mar 29, 2004 1.310 1.322 1.291 1.299 16,212,886 +0.01(+0.84%)
Mar 26, 2004 1.297 1.314 1.288 1.288 12,628,608 -0.01(-0.71%)
Mar 25, 2004 1.293 1.306 1.287 1.297 12,151,899 -0.03(-2.33%)
Mar 24, 2004 1.329 1.360 1.322 1.328 27,842,676 -0.00(-0.31%)
Mar 23, 2004 1.362 1.377 1.322 1.332 17,527,122 -0.02(-1.48%)
Mar 22, 2004 1.358 1.359 1.340 1.353 14,419,552 -0.01(-1.01%)
Mar 19, 2004 1.407 1.415 1.366 1.366 12,734,941 -0.05(-3.66%)
Mar 18, 2004 1.354 1.427 1.345 1.418 24,607,266 +0.07(+5.22%)
Mar 17, 2004 1.327 1.352 1.326 1.348 17,009,790 +0.02(+1.64%)
Mar 16, 2004 1.333 1.344 1.306 1.326 12,176,989 +0.01(+1.08%)
Mar 15, 2004 1.343 1.343 1.312 1.312 9,886,635 -0.04(-3.12%)
Mar 12, 2004 1.348 1.363 1.335 1.354 10,800,626 +0.05(+3.52%)
Mar 11, 2004 1.339 1.345 1.304 1.308 12,145,925 -0.03(-2.22%)
Mar 10, 2004 1.406 1.415 1.331 1.338 18,272,652 -0.07(-5.13%)
Mar 09, 2004 1.383 1.426 1.383 1.410 22,921,460 +0.02(+1.66%)
Mar 08, 2004 1.402 1.404 1.381 1.387 13,917,753 +0.01(+0.73%)
Mar 05, 2004 1.374 1.389 1.368 1.377 19,454,268 +0.00(+0.34%)
Mar 04, 2004 1.407 1.410 1.366 1.373 8,351,369 -0.03(-2.35%)
Mar 03, 2004 1.402 1.415 1.388 1.406 15,110,123 +0.02(+1.33%)
Mar 02, 2004 1.360 1.401 1.353 1.387 24,091,130 +0.01(+0.39%)
Mar 01, 2004 1.335 1.385 1.333 1.382 16,619,105 +0.08(+5.83%)
Feb 27, 2004 1.304 1.306 1.294 1.306 9,457,716 +0.01(+1.10%)
Feb 26, 2004 1.287 1.296 1.283 1.291 7,935,592 -0.01(-0.74%)
Feb 25, 2004 1.279 1.303 1.279 1.301 10,388,434 +0.04(+3.29%)
Feb 24, 2004 1.281 1.281 1.258 1.260 5,592,669 -0.03(-2.08%)
Feb 23, 2004 1.260 1.304 1.260 1.286 9,770,743 +0.02(+1.25%)
Feb 20, 2004 1.214 1.273 1.203 1.271 32,725,658 +0.00(+0.03%)
Feb 19, 2004 1.279 1.292 1.260 1.270 24,247,644 -0.04(-2.94%)
Feb 18, 2004 1.341 1.348 1.307 1.309 15,880,743 -0.03(-2.31%)
Feb 17, 2004 1.335 1.347 1.319 1.340 17,804,306 -0.01(-0.77%)
Feb 13, 2004 1.392 1.396 1.341 1.350 13,376,527 -0.03(-1.92%)
Feb 12, 2004 1.372 1.394 1.356 1.376 14,079,046 +0.01(+0.83%)
Feb 11, 2004 1.316 1.371 1.316 1.365 18,199,772 +0.06(+4.28%)
Feb 10, 2004 1.291 1.315 1.285 1.309 12,660,866 +0.03(+2.12%)
Feb 09, 2004 1.276 1.291 1.275 1.282 9,860,350 +0.02(+1.76%)
Feb 06, 2004 1.209 1.272 1.209 1.260 13,957,180 +0.03(+2.80%)
Feb 05, 2004 1.245 1.253 1.216 1.225 12,411,162 -0.03(-2.04%)
Feb 04, 2004 1.281 1.284 1.235 1.251 22,443,558 -0.02(-1.52%)
Feb 03, 2004 1.250 1.270 1.239 1.270 13,034,826 +0.01(+1.07%)
Feb 02, 2004 1.230 1.257 1.187 1.257 34,683,868 +0.03(+2.14%)
Jan 30, 2004 1.247 1.275 1.207 1.230 47,005,424 -0.03(-2.42%)
Jan 29, 2004 1.322 1.322 1.255 1.261 54,105,880 -0.09(-6.46%)
Jan 28, 2004 1.378 1.388 1.345 1.348 11,813,782 -0.03(-2.28%)
Jan 27, 2004 1.387 1.390 1.357 1.379 12,638,166 -0.00(-0.27%)
Jan 26, 2004 1.385 1.405 1.377 1.383 11,581,999 +0.00(+0.00%)
Jan 23, 2004 1.365 1.384 1.360 1.383 21,005,066 +0.01(+0.61%)
Jan 22, 2004 1.384 1.399 1.369 1.375 15,885,522 -0.02(-1.20%)
Jan 21, 2004 1.419 1.419 1.391 1.391 13,267,804 -0.04(-2.52%)
Jan 20, 2004 1.394 1.431 1.392 1.427 16,535,471 +0.07(+5.47%)
Jan 16, 2004 1.318 1.354 1.316 1.353 13,190,145 +0.03(+2.24%)
Jan 15, 2004 1.352 1.370 1.321 1.324 20,419,634 -0.05(-3.77%)
Jan 14, 2004 1.410 1.410 1.337 1.376 25,368,328 -0.04(-2.72%)
Jan 13, 2004 1.423 1.433 1.408 1.414 19,028,934 -0.01(-0.59%)
Jan 12, 2004 1.397 1.422 1.386 1.422 23,039,742 +0.04(+3.12%)
Jan 09, 2004 1.373 1.402 1.369 1.379 19,539,096 +0.00(+0.15%)
Jan 08, 2004 1.398 1.391 1.368 1.377 22,698,040 -0.02(-1.47%)
Jan 07, 2004 1.448 1.457 1.386 1.398 33,057,800 -0.02(-1.27%)
Jan 06, 2004 1.357 1.430 1.357 1.416 41,307,616 +0.06(+4.41%)
Jan 05, 2004 1.308 1.363 1.302 1.356 25,218,984 +0.09(+7.28%)
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.