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 (%)
Jul 30, 2004 0.9968 1.011 0.9874 0.9909 13,728,131 -0.00(-0.46%)
Jul 29, 2004 0.9874 0.9989 0.9842 0.9954 14,226,169 +0.02(+1.65%)
Jul 28, 2004 0.9632 0.9839 0.9632 0.9793 12,082,753 +0.01(+1.30%)
Jul 27, 2004 0.9390 0.9667 0.9387 0.9667 9,068,844 +0.03(+2.72%)
Jul 26, 2004 0.9614 0.9688 0.9320 0.9411 10,421,678 -0.01(-1.18%)
Jul 23, 2004 0.9621 0.9670 0.9485 0.9523 8,897,599 -0.00(-0.40%)
Jul 22, 2004 0.9793 0.9804 0.9562 0.9562 15,748,821 -0.03(-3.09%)
Jul 21, 2004 1.004 1.004 0.9863 0.9867 11,112,366 -0.01(-0.81%)
Jul 20, 2004 1.011 1.011 0.9947 0.9947 10,390,283 -0.01(-1.15%)
Jul 19, 2004 1.032 1.032 1.006 1.006 13,270,051 -0.02(-1.64%)
Jul 16, 2004 1.014 1.028 1.014 1.023 13,364,236 +0.04(+4.29%)
Jul 15, 2004 0.9646 1.005 0.9642 0.9811 20,042,786 +0.02(+2.04%)
Jul 14, 2004 0.9530 0.9649 0.9530 0.9614 9,923,641 +0.01(+1.07%)
Jul 13, 2004 0.9537 0.9593 0.9495 0.9513 7,934,346 -0.01(-0.80%)
Jul 12, 2004 0.9520 0.9635 0.9467 0.9590 18,645,714 +0.00(+0.00%)
Jul 09, 2004 0.9527 0.9632 0.9485 0.9590 9,361,387 +0.02(+1.67%)
Jul 08, 2004 0.9579 0.9635 0.9401 0.9432 12,341,048 -0.01(-1.46%)
Jul 07, 2004 0.9670 0.9688 0.9537 0.9572 17,633,942 -0.00(-0.29%)
Jul 06, 2004 0.9842 0.9898 0.9583 0.9600 21,571,146 -0.02(-2.32%)
Jul 02, 2004 0.9849 0.9933 0.9765 0.9828 14,692,811 +0.01(+1.04%)
Jul 01, 2004 0.9863 0.9888 0.9712 0.9726 20,289,664 -0.01(-1.10%)
Jun 30, 2004 0.9705 0.9849 0.9548 0.9835 21,466,972 +0.01(+1.04%)
Jun 29, 2004 0.9478 0.9733 0.9478 0.9733 18,791,272 +0.02(+2.32%)
Jun 28, 2004 0.9670 0.9695 0.9495 0.9513 11,400,628 -0.01(-1.45%)
Jun 25, 2004 0.9793 0.9888 0.9635 0.9653 12,980,362 -0.03(-2.65%)
Jun 24, 2004 0.9912 0.9968 0.9874 0.9916 21,997,832 +0.01(+0.64%)
Jun 23, 2004 0.9408 0.9853 0.9408 0.9853 23,346,386 +0.05(+5.04%)
Jun 22, 2004 0.9362 0.9460 0.9274 0.9380 10,394,564 +0.00(+0.15%)
Jun 21, 2004 0.9320 0.9474 0.9320 0.9366 13,135,909 -0.00(-0.45%)
Jun 18, 2004 0.9425 0.9548 0.9376 0.9408 8,873,339 -0.01(-0.56%)
Jun 17, 2004 0.9446 0.9579 0.9320 0.9460 12,824,815 +0.00(+0.19%)
Jun 16, 2004 0.9408 0.9509 0.9302 0.9443 13,395,631 -0.00(-0.33%)
Jun 15, 2004 0.9197 0.9562 0.9197 0.9474 36,296,780 +0.05(+5.83%)
Jun 14, 2004 0.8833 0.8980 0.8724 0.8952 18,072,044 -0.02(-1.92%)
Jun 10, 2004 0.9162 0.9197 0.9040 0.9127 8,092,747 +0.00(+0.54%)
Jun 09, 2004 0.9250 0.9250 0.8994 0.9078 24,178,350 -0.01(-1.52%)
Jun 08, 2004 0.9432 0.9474 0.9218 0.9218 19,721,702 -0.02(-2.05%)
Jun 07, 2004 0.9250 0.9478 0.9225 0.9411 13,384,215 +0.02(+2.48%)
Jun 04, 2004 0.9250 0.9250 0.9092 0.9183 20,590,770 +0.01(+1.00%)
Jun 03, 2004 0.9250 0.9250 0.9008 0.9092 21,579,710 -0.02(-1.67%)
Jun 02, 2004 0.9425 0.9436 0.9232 0.9246 26,494,438 +0.01(+0.57%)
Jun 01, 2004 0.9106 0.9250 0.9029 0.9194 23,019,594 +0.00(+0.54%)
May 28, 2004 0.9285 0.9320 0.9120 0.9145 24,078,458 -0.01(-0.87%)
May 27, 2004 0.9092 0.9232 0.9012 0.9225 35,272,164 +0.03(+3.09%)
May 26, 2004 0.9110 0.9120 0.8949 0.8949 36,843,336 -0.01(-1.58%)
May 25, 2004 0.9110 0.9141 0.9001 0.9092 26,562,936 -0.00(-0.19%)
May 24, 2004 0.8812 0.9110 0.8759 0.9110 49,011,712 +0.06(+6.78%)
May 21, 2004 0.8497 0.8829 0.8300 0.8532 42,301,768 -0.01(-1.22%)
May 20, 2004 0.8952 0.8959 0.8584 0.8637 37,783,756 -0.03(-3.75%)
May 19, 2004 0.9302 0.9302 0.8963 0.8973 30,999,604 +0.00(+0.00%)
May 18, 2004 0.9320 0.9443 0.8952 0.8973 25,586,840 -0.01(-1.00%)
May 17, 2004 0.9005 0.9302 0.9005 0.9064 23,364,938 -0.04(-3.76%)
May 14, 2004 0.9863 0.9986 0.9355 0.9418 35,694,568 -0.03(-2.86%)
May 13, 2004 0.9495 0.9733 0.9488 0.9695 27,015,308 +0.00(+0.25%)
May 12, 2004 0.9793 0.9811 0.9418 0.9670 27,466,252 -0.01(-1.25%)
May 11, 2004 0.9127 0.9828 0.9127 0.9793 30,764,142 +0.08(+9.39%)
May 10, 2004 0.8987 0.9222 0.8875 0.8952 50,628,548 -0.07(-6.92%)
May 07, 2004 0.9635 0.9881 0.9495 0.9618 29,101,640 -0.05(-4.69%)
May 06, 2004 1.078 1.079 1.007 1.009 33,662,464 -0.08(-7.10%)
May 05, 2004 1.074 1.089 1.058 1.086 34,792,680 +0.03(+3.06%)
May 04, 2004 1.049 1.066 1.034 1.054 35,534,740 +0.03(+3.40%)
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.