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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2004 1.125 1.125 1.088 1.113 23,894,232 -0.00(-0.07%)
Apr 29, 2004 1.161 1.169 1.086 1.114 46,231,868 -0.06(-4.71%)
Apr 28, 2004 1.223 1.223 1.169 1.169 24,011,074 -0.05(-4.20%)
Apr 27, 2004 1.219 1.236 1.212 1.220 16,330,647 +0.01(+0.57%)
Apr 26, 2004 1.244 1.254 1.204 1.213 13,727,662 -0.02(-1.72%)
Apr 23, 2004 1.220 1.246 1.219 1.234 17,129,068 +0.01(+0.63%)
Apr 22, 2004 1.231 1.231 1.203 1.227 19,227,036 +0.03(+2.08%)
Apr 21, 2004 1.207 1.213 1.190 1.202 20,629,142 -0.02(-1.89%)
Apr 20, 2004 1.256 1.261 1.224 1.225 17,609,420 -0.04(-3.17%)
Apr 19, 2004 1.264 1.275 1.253 1.265 9,780,992 -0.00(-0.18%)
Apr 16, 2004 1.273 1.288 1.264 1.267 14,536,470 -0.01(-0.84%)
Apr 15, 2004 1.290 1.302 1.261 1.278 16,104,752 -0.02(-1.86%)
Apr 14, 2004 1.308 1.318 1.301 1.302 16,255,348 -0.03(-2.00%)
Apr 13, 2004 1.364 1.373 1.329 1.329 17,317,314 -0.02(-1.82%)
Apr 12, 2004 1.334 1.366 1.334 1.353 13,416,083 +0.03(+2.15%)
Apr 08, 2004 1.312 1.335 1.301 1.325 13,073,345 +0.03(+2.02%)
Apr 07, 2004 1.295 1.309 1.293 1.299 7,384,428 -0.01(-0.65%)
Apr 06, 2004 1.291 1.317 1.288 1.307 12,026,958 +0.00(+0.30%)
Apr 05, 2004 1.299 1.313 1.290 1.303 8,693,061 -0.00(-0.18%)
Apr 02, 2004 1.304 1.318 1.287 1.306 13,854,890 +0.01(+0.65%)
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.