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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 1.275 1.318 1.265 1.312 25,254,302 +0.05(+3.72%)
Mar 30, 2004 1.222 1.271 1.220 1.265 19,982,030 +0.05(+4.06%)
Mar 29, 2004 1.226 1.237 1.208 1.215 17,327,378 +0.01(+0.84%)
Mar 26, 2004 1.214 1.230 1.205 1.205 13,496,712 -0.01(-0.71%)
Mar 25, 2004 1.210 1.222 1.204 1.214 12,987,234 -0.03(-2.33%)
Mar 24, 2004 1.243 1.272 1.237 1.243 29,756,612 -0.00(-0.31%)
Mar 23, 2004 1.275 1.288 1.237 1.247 18,731,956 -0.02(-1.49%)
Mar 22, 2004 1.271 1.272 1.254 1.266 15,410,768 -0.01(-1.01%)
Mar 19, 2004 1.317 1.324 1.278 1.278 13,610,355 -0.05(-3.66%)
Mar 18, 2004 1.267 1.335 1.259 1.327 26,298,796 +0.07(+5.22%)
Mar 17, 2004 1.241 1.265 1.241 1.261 18,179,062 +0.02(+1.64%)
Mar 16, 2004 1.247 1.258 1.222 1.241 13,014,048 +0.01(+1.09%)
Mar 15, 2004 1.257 1.257 1.228 1.228 10,566,253 -0.04(-3.12%)
Mar 12, 2004 1.261 1.275 1.249 1.267 11,543,073 +0.04(+3.52%)
Mar 11, 2004 1.253 1.259 1.220 1.224 12,980,849 -0.03(-2.22%)
Mar 10, 2004 1.316 1.324 1.246 1.252 19,528,734 -0.07(-5.13%)
Mar 09, 2004 1.294 1.334 1.294 1.320 24,497,108 +0.02(+1.66%)
Mar 08, 2004 1.312 1.314 1.292 1.298 14,874,475 +0.01(+0.73%)
Mar 05, 2004 1.286 1.300 1.280 1.289 20,791,576 +0.00(+0.34%)
Mar 04, 2004 1.316 1.319 1.278 1.284 8,925,451 -0.03(-2.35%)
Mar 03, 2004 1.312 1.324 1.298 1.315 16,148,810 +0.02(+1.33%)
Mar 02, 2004 1.273 1.311 1.266 1.298 25,747,180 +0.01(+0.39%)
Mar 01, 2004 1.249 1.296 1.248 1.293 17,761,520 +0.07(+5.83%)
Feb 27, 2004 1.220 1.222 1.210 1.222 10,107,850 +0.01(+1.10%)
Feb 26, 2004 1.204 1.213 1.200 1.208 8,481,094 -0.01(-0.74%)
Feb 25, 2004 1.197 1.219 1.197 1.217 11,102,546 +0.04(+3.29%)
Feb 24, 2004 1.198 1.198 1.177 1.179 5,977,115 -0.03(-2.08%)
Feb 23, 2004 1.179 1.220 1.179 1.204 10,442,395 +0.01(+1.25%)
Feb 20, 2004 1.136 1.191 1.125 1.189 34,975,256 +0.00(+0.03%)
Feb 19, 2004 1.197 1.209 1.179 1.188 25,914,454 -0.04(-2.94%)
Feb 18, 2004 1.255 1.261 1.222 1.224 16,972,402 -0.03(-2.31%)
Feb 17, 2004 1.249 1.260 1.234 1.253 19,028,194 -0.01(-0.77%)
Feb 13, 2004 1.302 1.306 1.255 1.263 14,296,044 -0.02(-1.92%)
Feb 12, 2004 1.284 1.304 1.269 1.288 15,046,855 +0.01(+0.83%)
Feb 11, 2004 1.231 1.282 1.231 1.277 19,450,844 +0.05(+4.28%)
Feb 10, 2004 1.208 1.231 1.202 1.225 13,531,188 +0.03(+2.12%)
Feb 09, 2004 1.194 1.208 1.193 1.199 10,538,161 +0.02(+1.76%)
Feb 06, 2004 1.132 1.190 1.132 1.179 14,916,612 +0.03(+2.80%)
Feb 05, 2004 1.165 1.173 1.138 1.147 13,264,318 -0.02(-2.04%)
Feb 04, 2004 1.198 1.202 1.156 1.170 23,986,352 -0.02(-1.52%)
Feb 03, 2004 1.170 1.188 1.159 1.188 13,930,854 +0.01(+1.07%)
Feb 02, 2004 1.151 1.176 1.111 1.176 37,068,076 +0.02(+2.14%)
Jan 30, 2004 1.167 1.193 1.129 1.151 50,236,628 -0.03(-2.42%)
Jan 29, 2004 1.237 1.237 1.175 1.180 57,825,176 -0.08(-6.46%)
Jan 28, 2004 1.289 1.298 1.259 1.261 12,625,874 -0.03(-2.28%)
Jan 27, 2004 1.298 1.301 1.270 1.291 13,506,927 -0.00(-0.27%)
Jan 26, 2004 1.296 1.315 1.289 1.294 12,378,158 +0.00(+0.00%)
Jan 23, 2004 1.277 1.295 1.273 1.294 22,448,978 +0.01(+0.61%)
Jan 22, 2004 1.295 1.309 1.281 1.286 16,977,510 -0.02(-1.20%)
Jan 21, 2004 1.327 1.327 1.302 1.302 14,179,847 -0.03(-2.52%)
Jan 20, 2004 1.304 1.339 1.302 1.336 17,672,138 +0.07(+5.47%)
Jan 16, 2004 1.233 1.267 1.232 1.266 14,096,850 +0.03(+2.24%)
Jan 15, 2004 1.265 1.282 1.236 1.239 21,823,302 -0.05(-3.77%)
Jan 14, 2004 1.320 1.320 1.251 1.287 27,112,174 -0.04(-2.72%)
Jan 13, 2004 1.331 1.341 1.317 1.323 20,337,004 -0.01(-0.59%)
Jan 12, 2004 1.307 1.331 1.297 1.331 24,623,520 +0.04(+3.12%)
Jan 09, 2004 1.285 1.312 1.281 1.291 20,882,236 +0.00(+0.15%)
Jan 08, 2004 1.308 1.302 1.280 1.289 24,258,328 -0.02(-1.47%)
Jan 07, 2004 1.355 1.363 1.297 1.308 35,330,228 -0.02(-1.27%)
Jan 06, 2004 1.269 1.338 1.269 1.325 44,147,144 +0.06(+4.41%)
Jan 05, 2004 1.224 1.276 1.218 1.269 26,952,564 +0.09(+7.29%)
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.