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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2004 1.359 1.371 1.354 1.357 21,166,370 -0.01(-0.62%)
Sep 29, 2004 1.365 1.367 1.352 1.366 10,804,601 +0.01(+0.71%)
Sep 28, 2004 1.357 1.360 1.340 1.356 15,738,096 -0.03(-2.30%)
Sep 27, 2004 1.375 1.390 1.373 1.388 15,545,899 +0.01(+0.61%)
Sep 24, 2004 1.355 1.383 1.355 1.380 12,009,730 +0.03(+2.31%)
Sep 23, 2004 1.315 1.351 1.311 1.348 15,208,255 +0.04(+2.85%)
Sep 22, 2004 1.343 1.351 1.303 1.311 22,603,952 -0.02(-1.73%)
Sep 21, 2004 1.309 1.337 1.304 1.334 11,052,639 +0.03(+1.97%)
Sep 20, 2004 1.317 1.324 1.307 1.308 15,816,014 +0.01(+0.53%)
Sep 17, 2004 1.286 1.304 1.276 1.301 7,252,848 +0.02(+1.93%)
Sep 16, 2004 1.271 1.277 1.262 1.277 8,363,177 +0.02(+1.47%)
Sep 15, 2004 1.267 1.278 1.257 1.258 10,726,683 -0.01(-0.73%)
Sep 14, 2004 1.255 1.271 1.251 1.267 12,746,053 +0.02(+1.57%)
Sep 13, 2004 1.246 1.252 1.245 1.248 11,695,461 +0.01(+0.93%)
Sep 10, 2004 1.256 1.256 1.234 1.236 11,337,039 -0.02(-1.35%)
Sep 09, 2004 1.236 1.261 1.228 1.253 21,411,810 +0.02(+1.37%)
Sep 08, 2004 1.226 1.239 1.226 1.236 7,821,648 +0.02(+1.90%)
Sep 07, 2004 1.224 1.230 1.204 1.213 6,290,563 +0.01(+0.48%)
Sep 03, 2004 1.208 1.214 1.206 1.207 6,858,064 -0.00(-0.19%)
Sep 02, 2004 1.192 1.214 1.191 1.210 14,218,699 +0.01(+1.19%)
Sep 01, 2004 1.188 1.203 1.188 1.195 12,235,691 +0.01(+0.98%)
Aug 31, 2004 1.176 1.190 1.175 1.184 12,808,387 +0.02(+1.45%)
Aug 30, 2004 1.167 1.174 1.160 1.167 9,834,524 -0.01(-0.46%)
Aug 27, 2004 1.177 1.179 1.170 1.172 12,631,773 +0.00(+0.00%)
Aug 26, 2004 1.191 1.191 1.169 1.172 14,574,524 -0.03(-2.56%)
Aug 25, 2004 1.186 1.204 1.186 1.203 18,213,284 +0.01(+0.97%)
Aug 24, 2004 1.203 1.211 1.189 1.192 12,829,165 -0.01(-0.64%)
Aug 23, 2004 1.213 1.224 1.194 1.199 12,443,472 -0.01(-0.80%)
Aug 20, 2004 1.186 1.222 1.184 1.209 14,806,978 +0.04(+3.36%)
Aug 19, 2004 1.180 1.190 1.164 1.170 19,130,118 +0.00(+0.26%)
Aug 18, 2004 1.142 1.167 1.140 1.167 15,609,532 +0.02(+1.47%)
Aug 17, 2004 1.145 1.155 1.144 1.150 25,531,064 +0.00(+0.37%)
Aug 16, 2004 1.126 1.147 1.110 1.145 20,150,840 +0.04(+3.19%)
Aug 13, 2004 1.113 1.134 1.110 1.110 40,564,004 -0.01(-1.17%)
Aug 12, 2004 1.119 1.131 1.119 1.123 13,699,247 +0.01(+1.11%)
Aug 11, 2004 1.136 1.137 1.105 1.111 21,807,892 -0.01(-1.06%)
Aug 10, 2004 1.107 1.126 1.107 1.123 15,461,488 +0.02(+1.71%)
Aug 09, 2004 1.103 1.113 1.097 1.104 10,459,165 +0.01(+0.60%)
Aug 06, 2004 1.068 1.105 1.068 1.097 26,125,836 +0.03(+3.04%)
Aug 05, 2004 1.091 1.104 1.065 1.065 17,960,052 -0.03(-2.61%)
Aug 04, 2004 1.070 1.095 1.055 1.093 32,702,098 +0.01(+1.36%)
Aug 03, 2004 1.082 1.085 1.075 1.079 13,240,831 +0.00(+0.11%)
Aug 02, 2004 1.076 1.086 1.070 1.078 9,268,322 -0.01(-1.03%)
Jul 30, 2004 1.095 1.111 1.085 1.089 12,492,820 -0.01(-0.46%)
Jul 29, 2004 1.085 1.098 1.082 1.094 12,946,042 +0.02(+1.65%)
Jul 28, 2004 1.058 1.081 1.058 1.076 10,995,500 +0.01(+1.30%)
Jul 27, 2004 1.032 1.062 1.031 1.062 8,252,793 +0.03(+2.72%)
Jul 26, 2004 1.056 1.065 1.024 1.034 9,483,894 -0.01(-1.18%)
Jul 23, 2004 1.057 1.063 1.042 1.046 8,096,957 -0.00(-0.40%)
Jul 22, 2004 1.076 1.077 1.051 1.051 14,331,680 -0.03(-3.09%)
Jul 21, 2004 1.103 1.103 1.084 1.084 10,112,431 -0.01(-0.81%)
Jul 20, 2004 1.111 1.111 1.093 1.093 9,455,325 -0.01(-1.15%)
Jul 19, 2004 1.134 1.134 1.105 1.106 12,075,960 -0.02(-1.64%)
Jul 16, 2004 1.115 1.129 1.114 1.124 12,161,669 +0.05(+4.29%)
Jul 15, 2004 1.060 1.104 1.060 1.078 18,239,258 +0.02(+2.04%)
Jul 14, 2004 1.047 1.060 1.047 1.056 9,030,673 +0.01(+1.07%)
Jul 13, 2004 1.048 1.054 1.043 1.045 7,220,382 -0.01(-0.80%)
Jul 12, 2004 1.046 1.059 1.040 1.054 16,967,898 +0.00(+0.00%)
Jul 09, 2004 1.047 1.058 1.042 1.054 8,519,012 +0.02(+1.67%)
Jul 08, 2004 1.053 1.059 1.033 1.036 11,230,552 -0.02(-1.46%)
Jul 07, 2004 1.063 1.065 1.048 1.052 16,047,170 -0.00(-0.29%)
Jul 06, 2004 1.082 1.088 1.053 1.055 19,630,090 -0.03(-2.32%)
Jul 02, 2004 1.082 1.092 1.073 1.080 13,370,694 +0.01(+1.04%)
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.