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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 1.254 1.296 1.244 1.290 25,684,302 +0.05(+3.71%)
Mar 30, 2004 1.202 1.250 1.199 1.244 20,322,260 +0.05(+4.06%)
Mar 29, 2004 1.205 1.217 1.188 1.195 17,622,408 +0.01(+0.84%)
Mar 26, 2004 1.194 1.209 1.185 1.185 13,726,518 -0.01(-0.71%)
Mar 25, 2004 1.190 1.202 1.184 1.194 13,208,365 -0.03(-2.33%)
Mar 24, 2004 1.222 1.251 1.217 1.222 30,263,272 -0.00(-0.31%)
Mar 23, 2004 1.253 1.267 1.217 1.226 19,050,902 -0.02(-1.49%)
Mar 22, 2004 1.249 1.251 1.233 1.244 15,673,165 -0.01(-1.01%)
Mar 19, 2004 1.295 1.301 1.257 1.257 13,842,096 -0.05(-3.66%)
Mar 18, 2004 1.246 1.313 1.238 1.305 26,746,582 +0.06(+5.22%)
Mar 17, 2004 1.221 1.244 1.220 1.240 18,488,594 +0.02(+1.64%)
Mar 16, 2004 1.226 1.237 1.201 1.220 13,235,636 +0.01(+1.08%)
Mar 15, 2004 1.236 1.236 1.207 1.207 10,746,163 -0.04(-3.12%)
Mar 12, 2004 1.240 1.254 1.228 1.246 11,739,615 +0.04(+3.52%)
Mar 11, 2004 1.232 1.238 1.199 1.204 13,201,872 -0.03(-2.22%)
Mar 10, 2004 1.294 1.302 1.225 1.231 19,861,246 -0.07(-5.13%)
Mar 09, 2004 1.272 1.312 1.272 1.298 24,914,216 +0.02(+1.66%)
Mar 08, 2004 1.290 1.292 1.271 1.276 15,127,740 +0.01(+0.73%)
Mar 05, 2004 1.264 1.278 1.259 1.267 21,145,592 +0.00(+0.33%)
Mar 04, 2004 1.294 1.297 1.257 1.263 9,077,423 -0.03(-2.35%)
Mar 03, 2004 1.290 1.301 1.277 1.293 16,423,773 +0.02(+1.33%)
Mar 02, 2004 1.251 1.289 1.245 1.276 26,185,574 +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.