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 (%)
Dec 31, 2004 1.540 1.540 1.527 1.532 5,095,824 -0.01(-0.60%)
Dec 30, 2004 1.555 1.558 1.537 1.541 9,889,067 -0.01(-0.87%)
Dec 29, 2004 1.536 1.562 1.530 1.554 11,668,190 +0.03(+1.94%)
Dec 28, 2004 1.521 1.525 1.515 1.525 6,064,602 +0.01(+0.51%)
Dec 27, 2004 1.507 1.527 1.507 1.517 13,209,664 -0.01(-0.40%)
Dec 23, 2004 1.502 1.524 1.498 1.523 16,351,049 +0.01(+0.69%)
Dec 22, 2004 1.502 1.513 1.489 1.513 23,181,842 +0.01(+0.33%)
Dec 21, 2004 1.500 1.515 1.492 1.508 10,492,930 +0.02(+1.32%)
Dec 20, 2004 1.469 1.496 1.465 1.488 21,392,330 +0.03(+2.14%)
Dec 17, 2004 1.461 1.468 1.449 1.457 11,195,489 +0.00(+0.11%)
Dec 16, 2004 1.453 1.465 1.442 1.455 13,574,579 -0.00(-0.05%)
Dec 15, 2004 1.419 1.457 1.409 1.456 24,251,914 +0.05(+3.22%)
Dec 14, 2004 1.413 1.417 1.401 1.411 13,218,754 -0.00(-0.03%)
Dec 13, 2004 1.392 1.411 1.392 1.411 11,638,321 +0.02(+1.69%)
Dec 10, 2004 1.367 1.404 1.367 1.388 17,132,824 +0.01(+1.01%)
Dec 09, 2004 1.404 1.404 1.365 1.374 29,116,582 -0.04(-2.83%)
Dec 08, 2004 1.406 1.417 1.394 1.414 22,790,956 +0.01(+0.60%)
Dec 07, 2004 1.453 1.457 1.405 1.405 14,382,327 -0.05(-3.23%)
Dec 06, 2004 1.467 1.472 1.452 1.452 9,878,678 +0.00(+0.16%)
Dec 03, 2004 1.461 1.462 1.442 1.450 8,969,637 +0.01(+0.59%)
Dec 02, 2004 1.492 1.492 1.432 1.442 14,317,395 -0.05(-3.18%)
Dec 01, 2004 1.473 1.517 1.470 1.489 35,383,768 +0.02(+1.34%)
Nov 30, 2004 1.423 1.473 1.423 1.469 33,840,996 +0.06(+4.06%)
Nov 29, 2004 1.421 1.421 1.406 1.412 28,725,694 -0.01(-0.89%)
Nov 26, 2004 1.428 1.436 1.421 1.425 16,614,671 +0.05(+3.50%)
Nov 24, 2004 1.384 1.390 1.371 1.376 9,978,672 +0.00(+0.00%)
Nov 23, 2004 1.391 1.393 1.376 1.376 15,329,028 -0.01(-1.00%)
Nov 22, 2004 1.385 1.400 1.382 1.390 13,277,192 +0.02(+1.18%)
Nov 19, 2004 1.388 1.388 1.361 1.374 13,044,738 -0.01(-0.59%)
Nov 18, 2004 1.390 1.392 1.369 1.382 12,091,543 -0.01(-0.55%)
Nov 17, 2004 1.394 1.405 1.386 1.390 14,843,340 +0.01(+0.92%)
Nov 16, 2004 1.407 1.408 1.373 1.377 13,240,831 -0.04(-2.72%)
Nov 15, 2004 1.453 1.454 1.410 1.416 7,146,360 -0.03(-2.21%)
Nov 12, 2004 1.421 1.452 1.420 1.448 18,463,920 +0.03(+2.15%)
Nov 11, 2004 1.413 1.420 1.406 1.417 7,271,029 +0.00(+0.30%)
Nov 10, 2004 1.401 1.415 1.394 1.413 20,872,878 +0.01(+0.96%)
Nov 09, 2004 1.395 1.404 1.383 1.400 13,099,280 -0.01(-0.57%)
Nov 08, 2004 1.424 1.424 1.393 1.408 8,721,599 -0.03(-1.77%)
Nov 05, 2004 1.417 1.433 1.411 1.433 17,288,660 +0.03(+2.22%)
Nov 04, 2004 1.394 1.416 1.394 1.402 19,991,110 +0.02(+1.45%)
Nov 03, 2004 1.399 1.399 1.359 1.382 13,922,612 +0.02(+1.36%)
Nov 02, 2004 1.369 1.388 1.359 1.363 8,561,867 -0.01(-0.56%)
Nov 01, 2004 1.373 1.378 1.367 1.371 10,946,152 +0.00(+0.28%)
Oct 29, 2004 1.363 1.382 1.348 1.367 15,460,189 +0.01(+0.77%)
Oct 28, 2004 1.367 1.372 1.354 1.357 10,496,826 -0.03(-2.00%)
Oct 27, 2004 1.390 1.398 1.374 1.385 18,621,054 +0.01(+0.67%)
Oct 26, 2004 1.375 1.376 1.344 1.375 11,137,050 +0.01(+0.76%)
Oct 25, 2004 1.370 1.372 1.357 1.365 8,526,804 -0.01(-0.67%)
Oct 22, 2004 1.415 1.415 1.370 1.374 6,560,678 -0.00(-0.31%)
Oct 21, 2004 1.349 1.384 1.349 1.378 19,445,684 +0.04(+3.02%)
Oct 20, 2004 1.342 1.346 1.315 1.338 21,041,700 -0.00(-0.20%)
Oct 19, 2004 1.378 1.382 1.341 1.341 17,504,232 -0.04(-2.66%)
Oct 18, 2004 1.363 1.381 1.360 1.377 14,223,894 +0.02(+1.27%)
Oct 15, 2004 1.332 1.362 1.330 1.360 10,725,385 +0.03(+2.58%)
Oct 14, 2004 1.301 1.341 1.301 1.326 28,177,672 -0.02(-1.71%)
Oct 13, 2004 1.392 1.397 1.322 1.349 28,221,826 -0.06(-3.92%)
Oct 12, 2004 1.440 1.442 1.397 1.404 10,403,324 -0.03(-2.25%)
Oct 11, 2004 1.455 1.459 1.417 1.436 8,939,768 -0.01(-0.61%)
Oct 08, 2004 1.459 1.470 1.440 1.445 13,149,927 -0.00(-0.21%)
Oct 07, 2004 1.444 1.450 1.440 1.448 18,614,562 +0.00(+0.11%)
Oct 06, 2004 1.453 1.457 1.440 1.447 17,571,762 +0.01(+0.91%)
Oct 05, 2004 1.427 1.437 1.423 1.433 15,847,181 +0.01(+0.40%)
Oct 04, 2004 1.428 1.432 1.415 1.428 15,336,820 +0.01(+0.98%)
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.