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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.141 1.179 1.132 1.174 28,224,010 +0.04(+3.72%)
Mar 30, 2004 1.094 1.138 1.091 1.132 22,331,760 +0.04(+4.06%)
Mar 29, 2004 1.097 1.107 1.081 1.088 19,364,942 +0.01(+0.84%)
Mar 26, 2004 1.086 1.101 1.078 1.078 15,083,820 -0.01(-0.71%)
Mar 25, 2004 1.083 1.094 1.077 1.086 14,514,431 -0.03(-2.33%)
Mar 24, 2004 1.112 1.138 1.107 1.112 33,255,756 -0.00(-0.31%)
Mar 23, 2004 1.140 1.153 1.107 1.116 20,934,686 -0.02(-1.48%)
Mar 22, 2004 1.137 1.138 1.122 1.132 17,222,954 -0.01(-1.01%)
Mar 19, 2004 1.178 1.184 1.144 1.144 15,210,827 -0.04(-3.66%)
Mar 18, 2004 1.133 1.194 1.126 1.187 29,391,330 +0.06(+5.22%)
Mar 17, 2004 1.111 1.132 1.110 1.129 20,316,778 +0.02(+1.64%)
Mar 16, 2004 1.116 1.125 1.093 1.110 14,544,399 +0.01(+1.08%)
Mar 15, 2004 1.125 1.125 1.098 1.098 11,808,762 -0.04(-3.12%)
Mar 12, 2004 1.128 1.141 1.118 1.134 12,900,448 +0.04(+3.52%)
Mar 11, 2004 1.121 1.126 1.091 1.095 14,507,296 -0.02(-2.22%)
Mar 10, 2004 1.177 1.185 1.115 1.120 21,825,160 -0.06(-5.13%)
Mar 09, 2004 1.158 1.194 1.158 1.181 27,377,776 +0.02(+1.66%)
Mar 08, 2004 1.174 1.176 1.156 1.161 16,623,597 +0.01(+0.73%)
Mar 05, 2004 1.151 1.163 1.146 1.153 23,236,504 +0.00(+0.34%)
Mar 04, 2004 1.178 1.180 1.144 1.149 9,975,014 -0.03(-2.35%)
Mar 03, 2004 1.174 1.184 1.162 1.177 18,047,784 +0.02(+1.33%)
Mar 02, 2004 1.139 1.173 1.133 1.161 28,774,848 +0.00(+0.39%)
Mar 01, 2004 1.118 1.159 1.116 1.157 19,850,136 +0.06(+5.83%)
Feb 27, 2004 1.091 1.093 1.083 1.093 11,296,454 +0.01(+1.10%)
Feb 26, 2004 1.077 1.085 1.074 1.081 9,478,404 -0.01(-0.74%)
Feb 25, 2004 1.071 1.091 1.071 1.089 12,408,119 +0.03(+3.29%)
Feb 24, 2004 1.072 1.072 1.054 1.055 6,679,977 -0.02(-2.08%)
Feb 23, 2004 1.055 1.091 1.055 1.077 11,670,339 +0.01(+1.25%)
Feb 20, 2004 1.016 1.065 1.007 1.064 39,088,072 +0.00(+0.03%)
Feb 19, 2004 1.071 1.082 1.055 1.063 28,961,790 -0.03(-2.94%)
Feb 18, 2004 1.123 1.129 1.094 1.096 18,968,224 -0.03(-2.31%)
Feb 17, 2004 1.118 1.128 1.104 1.122 21,265,760 -0.01(-0.78%)
Feb 13, 2004 1.165 1.169 1.123 1.130 15,977,147 -0.02(-1.92%)
Feb 12, 2004 1.149 1.167 1.135 1.152 16,816,248 +0.01(+0.83%)
Feb 11, 2004 1.102 1.147 1.102 1.143 21,738,110 +0.05(+4.28%)
Feb 10, 2004 1.081 1.101 1.076 1.096 15,122,350 +0.02(+2.12%)
Feb 09, 2004 1.068 1.081 1.067 1.073 11,777,367 +0.02(+1.76%)
Feb 06, 2004 1.013 1.065 1.013 1.055 16,670,689 +0.03(+2.80%)
Feb 05, 2004 1.043 1.049 1.018 1.026 14,824,099 -0.02(-2.04%)
Feb 04, 2004 1.072 1.075 1.034 1.047 26,806,960 -0.02(-1.52%)
Feb 03, 2004 1.047 1.063 1.037 1.063 15,569,014 +0.01(+1.07%)
Feb 02, 2004 1.030 1.052 0.9937 1.052 41,426,992 +0.02(+2.14%)
Jan 30, 2004 1.044 1.067 1.010 1.030 56,144,060 -0.03(-2.42%)
Jan 29, 2004 1.106 1.106 1.051 1.056 64,624,964 -0.07(-6.46%)
Jan 28, 2004 1.153 1.162 1.126 1.129 14,110,578 -0.03(-2.28%)
Jan 27, 2004 1.161 1.164 1.136 1.155 15,095,236 -0.00(-0.27%)
Jan 26, 2004 1.160 1.176 1.153 1.158 13,833,732 +0.00(+0.00%)
Jan 23, 2004 1.143 1.159 1.139 1.158 25,088,802 +0.01(+0.61%)
Jan 22, 2004 1.158 1.171 1.146 1.151 18,973,932 -0.01(-1.20%)
Jan 21, 2004 1.188 1.188 1.165 1.165 15,847,287 -0.03(-2.52%)
Jan 20, 2004 1.167 1.198 1.165 1.195 19,750,242 +0.06(+5.47%)
Jan 16, 2004 1.104 1.134 1.102 1.133 15,754,529 +0.02(+2.24%)
Jan 15, 2004 1.132 1.147 1.106 1.108 24,389,552 -0.04(-3.77%)
Jan 14, 2004 1.181 1.181 1.119 1.152 30,300,354 -0.03(-2.72%)
Jan 13, 2004 1.191 1.200 1.179 1.184 22,728,476 -0.01(-0.59%)
Jan 12, 2004 1.170 1.191 1.161 1.191 27,519,052 +0.04(+3.13%)
Jan 09, 2004 1.150 1.174 1.146 1.155 23,337,824 +0.00(+0.15%)
Jan 08, 2004 1.170 1.165 1.146 1.153 27,110,918 -0.02(-1.47%)
Jan 07, 2004 1.212 1.220 1.161 1.170 39,484,788 -0.02(-1.27%)
Jan 06, 2004 1.136 1.197 1.136 1.185 49,338,504 +0.05(+4.41%)
Jan 05, 2004 1.095 1.142 1.090 1.135 30,121,974 +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.