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: 4:10 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 (%)
May 28, 2004 1.038 1.042 1.019 1.022 21,544,940 -0.01(-0.87%)
May 27, 2004 1.016 1.032 1.007 1.031 31,560,854 +0.03(+3.09%)
May 26, 2004 1.018 1.019 1.000 1.000 32,966,708 -0.02(-1.58%)
May 25, 2004 1.018 1.022 1.006 1.016 23,768,004 -0.00(-0.19%)
May 24, 2004 0.9848 1.018 0.9789 1.018 43,854,736 +0.06(+6.78%)
May 21, 2004 0.9496 0.9868 0.9276 0.9535 37,850,808 -0.01(-1.22%)
May 20, 2004 1.000 1.001 0.9594 0.9652 33,808,180 -0.04(-3.75%)
May 19, 2004 1.040 1.040 1.002 1.003 27,737,850 +0.00(+0.00%)
May 18, 2004 1.042 1.055 1.000 1.003 22,894,612 -0.01(-1.00%)
May 17, 2004 1.006 1.040 1.006 1.013 20,906,496 -0.04(-3.76%)
May 14, 2004 1.102 1.116 1.046 1.053 31,938,814 -0.03(-2.85%)
May 13, 2004 1.061 1.088 1.060 1.083 24,172,778 +0.00(+0.25%)
May 12, 2004 1.094 1.096 1.053 1.081 24,576,274 -0.01(-1.25%)
May 11, 2004 1.020 1.098 1.020 1.094 27,527,164 +0.09(+9.39%)
May 10, 2004 1.004 1.031 0.9919 1.000 45,301,452 -0.07(-6.92%)
May 07, 2004 1.077 1.104 1.061 1.075 26,039,588 -0.05(-4.69%)
May 06, 2004 1.205 1.206 1.126 1.128 30,120,524 -0.09(-7.10%)
May 05, 2004 1.200 1.217 1.183 1.214 31,131,820 +0.04(+3.06%)
May 04, 2004 1.173 1.191 1.156 1.178 31,795,802 +0.04(+3.40%)
May 03, 2004 1.136 1.141 1.107 1.139 27,735,296 +0.01(+0.66%)
Apr 30, 2004 1.143 1.143 1.107 1.132 23,501,134 -0.00(-0.07%)
Apr 29, 2004 1.181 1.188 1.104 1.132 45,471,280 -0.06(-4.71%)
Apr 28, 2004 1.243 1.243 1.188 1.188 23,616,054 -0.05(-4.20%)
Apr 27, 2004 1.239 1.257 1.232 1.241 16,061,981 +0.01(+0.57%)
Apr 26, 2004 1.265 1.275 1.224 1.233 13,501,820 -0.02(-1.72%)
Apr 23, 2004 1.240 1.267 1.239 1.255 16,847,268 +0.01(+0.63%)
Apr 22, 2004 1.251 1.251 1.223 1.247 18,910,720 +0.03(+2.08%)
Apr 21, 2004 1.227 1.233 1.210 1.222 20,289,760 -0.02(-1.89%)
Apr 20, 2004 1.277 1.282 1.244 1.245 17,319,716 -0.04(-3.17%)
Apr 19, 2004 1.285 1.296 1.274 1.286 9,620,078 -0.00(-0.18%)
Apr 16, 2004 1.294 1.310 1.285 1.288 14,297,321 -0.01(-0.84%)
Apr 15, 2004 1.312 1.324 1.282 1.299 15,839,803 -0.02(-1.86%)
Apr 14, 2004 1.329 1.340 1.323 1.324 15,987,922 -0.03(-2.00%)
Apr 13, 2004 1.387 1.396 1.351 1.351 17,032,416 -0.03(-1.82%)
Apr 12, 2004 1.357 1.389 1.356 1.376 13,195,366 +0.03(+2.15%)
Apr 08, 2004 1.334 1.358 1.322 1.347 12,858,268 +0.03(+2.02%)
Apr 07, 2004 1.316 1.331 1.314 1.320 7,262,942 -0.01(-0.65%)
Apr 06, 2004 1.313 1.339 1.310 1.329 11,829,096 +0.00(+0.30%)
Apr 05, 2004 1.320 1.334 1.312 1.325 8,550,046 -0.00(-0.18%)
Apr 02, 2004 1.325 1.340 1.309 1.327 13,626,955 +0.01(+0.65%)
Apr 01, 2004 1.319 1.345 1.300 1.319 26,352,426 +0.01(+0.54%)
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%)
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.