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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 1.110 1.110 1.075 1.099 24,199,238 -0.00(-0.07%)
Apr 29, 2004 1.147 1.154 1.072 1.100 46,822,008 -0.05(-4.71%)
Apr 28, 2004 1.207 1.207 1.154 1.154 24,317,572 -0.05(-4.20%)
Apr 27, 2004 1.204 1.221 1.197 1.205 16,539,104 +0.01(+0.57%)
Apr 26, 2004 1.228 1.238 1.188 1.198 13,902,893 -0.02(-1.72%)
Apr 23, 2004 1.204 1.230 1.204 1.219 17,347,718 +0.01(+0.63%)
Apr 22, 2004 1.215 1.215 1.188 1.211 19,472,464 +0.02(+2.08%)
Apr 21, 2004 1.191 1.198 1.175 1.186 20,892,468 -0.02(-1.89%)
Apr 20, 2004 1.240 1.245 1.208 1.209 17,834,200 -0.04(-3.17%)
Apr 19, 2004 1.248 1.259 1.237 1.249 9,905,844 -0.00(-0.18%)
Apr 16, 2004 1.257 1.272 1.248 1.251 14,722,025 -0.01(-0.84%)
Apr 15, 2004 1.274 1.285 1.245 1.262 16,310,326 -0.02(-1.86%)
Apr 14, 2004 1.291 1.302 1.285 1.286 16,462,845 -0.03(-2.00%)
Apr 13, 2004 1.347 1.355 1.312 1.312 17,538,366 -0.02(-1.82%)
Apr 12, 2004 1.318 1.349 1.317 1.336 13,587,336 +0.03(+2.15%)
Apr 08, 2004 1.295 1.318 1.284 1.308 13,240,224 +0.03(+2.02%)
Apr 07, 2004 1.278 1.293 1.276 1.282 7,478,688 -0.01(-0.65%)
Apr 06, 2004 1.275 1.301 1.272 1.291 12,180,480 +0.00(+0.30%)
Apr 05, 2004 1.282 1.296 1.274 1.287 8,804,026 -0.00(-0.18%)
Apr 02, 2004 1.287 1.301 1.271 1.289 14,031,745 +0.01(+0.65%)
Apr 01, 2004 1.281 1.306 1.263 1.281 27,135,228 +0.01(+0.54%)
Mar 31, 2004 1.238 1.280 1.229 1.274 26,004,484 +0.05(+3.71%)
Mar 30, 2004 1.187 1.235 1.185 1.228 20,575,598 +0.05(+4.06%)
Mar 29, 2004 1.190 1.202 1.173 1.180 17,842,090 +0.01(+0.84%)
Mar 26, 2004 1.179 1.194 1.171 1.171 13,897,633 -0.01(-0.71%)
Mar 25, 2004 1.175 1.187 1.169 1.179 13,373,021 -0.03(-2.33%)
Mar 24, 2004 1.207 1.236 1.202 1.207 30,640,534 -0.00(-0.31%)
Mar 23, 2004 1.238 1.251 1.202 1.211 19,288,390 -0.02(-1.49%)
Mar 22, 2004 1.234 1.235 1.218 1.229 15,868,546 -0.01(-1.01%)
Mar 19, 2004 1.279 1.285 1.242 1.242 14,014,652 -0.05(-3.66%)
Mar 18, 2004 1.230 1.296 1.223 1.289 27,080,006 +0.06(+5.22%)
Mar 17, 2004 1.205 1.228 1.205 1.225 18,719,074 +0.02(+1.64%)
Mar 16, 2004 1.211 1.221 1.186 1.205 13,400,632 +0.01(+1.08%)
Mar 15, 2004 1.221 1.221 1.192 1.192 10,880,124 -0.04(-3.12%)
Mar 12, 2004 1.224 1.238 1.213 1.231 11,885,961 +0.04(+3.52%)
Mar 11, 2004 1.217 1.223 1.185 1.189 13,366,447 -0.03(-2.22%)
Mar 10, 2004 1.278 1.286 1.210 1.216 20,108,836 -0.07(-5.13%)
Mar 09, 2004 1.256 1.296 1.256 1.282 25,224,796 +0.02(+1.66%)
Mar 08, 2004 1.274 1.276 1.255 1.261 15,316,323 +0.01(+0.73%)
Mar 05, 2004 1.249 1.262 1.244 1.252 21,409,192 +0.00(+0.34%)
Mar 04, 2004 1.278 1.281 1.242 1.247 9,190,582 -0.03(-2.35%)
Mar 03, 2004 1.274 1.285 1.261 1.277 16,628,512 +0.02(+1.33%)
Mar 02, 2004 1.236 1.273 1.229 1.261 26,512,004 +0.00(+0.39%)
Mar 01, 2004 1.213 1.258 1.212 1.256 18,289,128 +0.07(+5.83%)
Feb 27, 2004 1.185 1.186 1.175 1.186 10,408,105 +0.01(+1.10%)
Feb 26, 2004 1.169 1.178 1.166 1.174 8,733,026 -0.01(-0.74%)
Feb 25, 2004 1.162 1.184 1.162 1.182 11,432,348 +0.04(+3.29%)
Feb 24, 2004 1.164 1.164 1.143 1.145 6,154,666 -0.02(-2.08%)
Feb 23, 2004 1.145 1.185 1.145 1.169 10,752,587 +0.01(+1.25%)
Feb 20, 2004 1.103 1.156 1.093 1.155 36,014,200 +0.00(+0.03%)
Feb 19, 2004 1.162 1.174 1.145 1.154 26,684,244 -0.03(-2.94%)
Feb 18, 2004 1.219 1.225 1.187 1.189 17,476,570 -0.03(-2.31%)
Feb 17, 2004 1.213 1.224 1.199 1.217 19,593,428 -0.01(-0.78%)
Feb 13, 2004 1.265 1.268 1.219 1.227 14,720,710 -0.02(-1.91%)
Feb 12, 2004 1.247 1.266 1.232 1.251 15,493,823 +0.01(+0.83%)
Feb 11, 2004 1.196 1.245 1.196 1.240 20,028,632 +0.05(+4.28%)
Feb 10, 2004 1.174 1.195 1.167 1.190 13,933,133 +0.02(+2.12%)
Feb 09, 2004 1.159 1.174 1.158 1.165 10,851,198 +0.02(+1.76%)
Feb 06, 2004 1.099 1.156 1.099 1.145 15,359,712 +0.03(+2.80%)
Feb 05, 2004 1.132 1.139 1.105 1.113 13,658,336 -0.02(-2.04%)
Feb 04, 2004 1.164 1.167 1.122 1.137 24,698,868 -0.02(-1.52%)
Feb 03, 2004 1.136 1.154 1.126 1.154 14,344,672 +0.01(+1.07%)
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.