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 1.254 1.296 1.244 1.290 25,684,302 +0.05(+3.71%)
Mar 30, 2004 1.202 1.250 1.199 1.244 20,322,260 +0.05(+4.06%)
Mar 29, 2004 1.205 1.217 1.188 1.195 17,622,408 +0.01(+0.84%)
Mar 26, 2004 1.194 1.209 1.185 1.185 13,726,518 -0.01(-0.71%)
Mar 25, 2004 1.190 1.202 1.184 1.194 13,208,365 -0.03(-2.33%)
Mar 24, 2004 1.222 1.251 1.217 1.222 30,263,272 -0.00(-0.31%)
Mar 23, 2004 1.253 1.267 1.217 1.226 19,050,902 -0.02(-1.49%)
Mar 22, 2004 1.249 1.251 1.233 1.244 15,673,165 -0.01(-1.01%)
Mar 19, 2004 1.295 1.301 1.257 1.257 13,842,096 -0.05(-3.66%)
Mar 18, 2004 1.246 1.313 1.238 1.305 26,746,582 +0.06(+5.22%)
Mar 17, 2004 1.221 1.244 1.220 1.240 18,488,594 +0.02(+1.64%)
Mar 16, 2004 1.226 1.237 1.201 1.220 13,235,636 +0.01(+1.08%)
Mar 15, 2004 1.236 1.236 1.207 1.207 10,746,163 -0.04(-3.12%)
Mar 12, 2004 1.240 1.254 1.228 1.246 11,739,615 +0.04(+3.52%)
Mar 11, 2004 1.232 1.238 1.199 1.204 13,201,872 -0.03(-2.22%)
Mar 10, 2004 1.294 1.302 1.225 1.231 19,861,246 -0.07(-5.13%)
Mar 09, 2004 1.272 1.312 1.272 1.298 24,914,216 +0.02(+1.66%)
Mar 08, 2004 1.290 1.292 1.271 1.276 15,127,740 +0.01(+0.73%)
Mar 05, 2004 1.264 1.278 1.259 1.267 21,145,592 +0.00(+0.33%)
Mar 04, 2004 1.294 1.297 1.257 1.263 9,077,423 -0.03(-2.35%)
Mar 03, 2004 1.290 1.301 1.277 1.293 16,423,773 +0.02(+1.33%)
Mar 02, 2004 1.251 1.289 1.245 1.276 26,185,574 +0.01(+0.39%)
Mar 01, 2004 1.228 1.274 1.227 1.271 18,063,942 +0.07(+5.83%)
Feb 27, 2004 1.199 1.201 1.190 1.201 10,279,955 +0.01(+1.10%)
Feb 26, 2004 1.184 1.193 1.180 1.188 8,625,500 -0.01(-0.74%)
Feb 25, 2004 1.177 1.199 1.177 1.197 11,291,587 +0.04(+3.29%)
Feb 24, 2004 1.178 1.178 1.158 1.159 6,078,886 -0.02(-2.08%)
Feb 23, 2004 1.159 1.199 1.159 1.184 10,620,196 +0.01(+1.25%)
Feb 20, 2004 1.117 1.171 1.107 1.169 35,570,772 +0.00(+0.03%)
Feb 19, 2004 1.177 1.189 1.159 1.169 26,355,694 -0.04(-2.94%)
Feb 18, 2004 1.234 1.240 1.202 1.204 17,261,390 -0.03(-2.31%)
Feb 17, 2004 1.228 1.239 1.214 1.232 19,352,184 -0.01(-0.78%)
Feb 13, 2004 1.281 1.284 1.234 1.242 14,539,461 -0.02(-1.91%)
Feb 12, 2004 1.262 1.282 1.247 1.266 15,303,055 +0.01(+0.83%)
Feb 11, 2004 1.211 1.261 1.211 1.256 19,782,030 +0.05(+4.28%)
Feb 10, 2004 1.188 1.210 1.182 1.204 13,761,581 +0.03(+2.12%)
Feb 09, 2004 1.174 1.188 1.173 1.179 10,717,593 +0.02(+1.76%)
Feb 06, 2004 1.113 1.170 1.113 1.159 15,170,595 +0.03(+2.80%)
Feb 05, 2004 1.146 1.153 1.118 1.127 13,490,168 -0.02(-2.04%)
Feb 04, 2004 1.178 1.182 1.136 1.151 24,394,764 -0.02(-1.52%)
Feb 03, 2004 1.150 1.169 1.140 1.169 14,168,053 +0.01(+1.07%)
Feb 02, 2004 1.132 1.156 1.092 1.156 37,699,228 +0.02(+2.14%)
Jan 30, 2004 1.147 1.173 1.110 1.132 51,091,996 -0.03(-2.42%)
Jan 29, 2004 1.216 1.216 1.155 1.160 58,809,756 -0.08(-6.46%)
Jan 28, 2004 1.267 1.277 1.237 1.240 12,840,853 -0.03(-2.28%)
Jan 27, 2004 1.276 1.279 1.249 1.269 13,736,907 -0.00(-0.27%)
Jan 26, 2004 1.274 1.293 1.267 1.272 12,588,919 +0.00(+0.00%)
Jan 23, 2004 1.256 1.274 1.251 1.272 22,831,212 +0.01(+0.61%)
Jan 22, 2004 1.273 1.287 1.259 1.265 17,266,584 -0.02(-1.20%)
Jan 21, 2004 1.305 1.305 1.280 1.280 14,421,285 -0.03(-2.52%)
Jan 20, 2004 1.282 1.317 1.281 1.313 17,973,038 +0.07(+5.47%)
Jan 16, 2004 1.213 1.246 1.211 1.245 14,336,874 +0.03(+2.24%)
Jan 15, 2004 1.244 1.260 1.216 1.218 22,194,884 -0.05(-3.77%)
Jan 14, 2004 1.298 1.298 1.230 1.266 27,573,810 -0.04(-2.72%)
Jan 13, 2004 1.309 1.318 1.295 1.301 20,683,278 -0.01(-0.59%)
Jan 12, 2004 1.285 1.309 1.276 1.309 25,042,780 +0.04(+3.13%)
Jan 09, 2004 1.264 1.290 1.260 1.269 21,237,794 +0.00(+0.15%)
Jan 08, 2004 1.286 1.280 1.259 1.267 24,671,372 -0.02(-1.47%)
Jan 07, 2004 1.332 1.341 1.276 1.286 35,931,792 -0.02(-1.27%)
Jan 06, 2004 1.248 1.316 1.248 1.303 44,898,832 +0.06(+4.41%)
Jan 05, 2004 1.203 1.254 1.198 1.247 27,411,480 +0.08(+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.