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 (%)
May 28, 2004 1.008 1.012 0.9899 0.9925 22,184,936 -0.01(-0.87%)
May 27, 2004 0.9868 1.002 0.9781 1.001 32,498,372 +0.03(+3.09%)
May 26, 2004 0.9887 0.9899 0.9712 0.9712 33,945,988 -0.02(-1.58%)
May 25, 2004 0.9887 0.9922 0.9769 0.9868 24,474,034 -0.00(-0.19%)
May 24, 2004 0.9564 0.9887 0.9507 0.9887 45,157,448 +0.06(+6.78%)
May 21, 2004 0.9222 0.9583 0.9009 0.9260 38,975,168 -0.01(-1.22%)
May 20, 2004 0.9716 0.9724 0.9317 0.9374 34,812,452 -0.04(-3.75%)
May 19, 2004 1.010 1.010 0.9728 0.9739 28,561,806 +0.00(+0.00%)
May 18, 2004 1.012 1.025 0.9716 0.9739 23,574,698 -0.01(-1.00%)
May 17, 2004 0.9773 1.010 0.9773 0.9838 21,527,526 -0.04(-3.76%)
May 14, 2004 1.070 1.084 1.015 1.022 32,887,560 -0.03(-2.86%)
May 13, 2004 1.031 1.056 1.030 1.052 24,890,832 +0.00(+0.25%)
May 12, 2004 1.063 1.065 1.022 1.050 25,306,314 -0.01(-1.25%)
May 11, 2004 0.9906 1.067 0.9906 1.063 28,344,860 +0.09(+9.39%)
May 10, 2004 0.9754 1.001 0.9633 0.9716 46,647,136 -0.07(-6.92%)
May 07, 2004 1.046 1.072 1.031 1.044 26,813,098 -0.05(-4.69%)
May 06, 2004 1.171 1.171 1.093 1.095 31,015,258 -0.08(-7.10%)
May 05, 2004 1.166 1.182 1.148 1.179 32,056,594 +0.03(+3.06%)
May 04, 2004 1.139 1.157 1.123 1.144 32,740,300 +0.04(+3.40%)
May 03, 2004 1.104 1.108 1.075 1.106 28,559,176 +0.01(+0.66%)
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%)
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.