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 )

14.98 -0.46 (-2.95%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 4, 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 (%)
Nov 30, 2004 1.423 1.473 1.423 1.469 33,840,996 +0.06(+4.06%)
Nov 29, 2004 1.421 1.421 1.406 1.412 28,725,694 -0.01(-0.89%)
Nov 26, 2004 1.428 1.436 1.421 1.425 16,614,671 +0.05(+3.50%)
Nov 24, 2004 1.384 1.390 1.371 1.376 9,978,672 +0.00(+0.00%)
Nov 23, 2004 1.391 1.393 1.376 1.376 15,329,028 -0.01(-1.00%)
Nov 22, 2004 1.385 1.400 1.382 1.390 13,277,192 +0.02(+1.18%)
Nov 19, 2004 1.388 1.388 1.361 1.374 13,044,738 -0.01(-0.59%)
Nov 18, 2004 1.390 1.392 1.369 1.382 12,091,543 -0.01(-0.55%)
Nov 17, 2004 1.394 1.405 1.386 1.390 14,843,340 +0.01(+0.92%)
Nov 16, 2004 1.407 1.408 1.373 1.377 13,240,831 -0.04(-2.72%)
Nov 15, 2004 1.453 1.454 1.410 1.416 7,146,360 -0.03(-2.21%)
Nov 12, 2004 1.421 1.452 1.420 1.448 18,463,920 +0.03(+2.15%)
Nov 11, 2004 1.413 1.420 1.406 1.417 7,271,029 +0.00(+0.30%)
Nov 10, 2004 1.401 1.415 1.394 1.413 20,872,878 +0.01(+0.96%)
Nov 09, 2004 1.395 1.404 1.383 1.400 13,099,280 -0.01(-0.57%)
Nov 08, 2004 1.424 1.424 1.393 1.408 8,721,599 -0.03(-1.77%)
Nov 05, 2004 1.417 1.433 1.411 1.433 17,288,660 +0.03(+2.22%)
Nov 04, 2004 1.394 1.416 1.394 1.402 19,991,110 +0.02(+1.45%)
Nov 03, 2004 1.399 1.399 1.359 1.382 13,922,612 +0.02(+1.36%)
Nov 02, 2004 1.369 1.388 1.359 1.363 8,561,867 -0.01(-0.56%)
Nov 01, 2004 1.373 1.378 1.367 1.371 10,946,152 +0.00(+0.28%)
Oct 29, 2004 1.363 1.382 1.348 1.367 15,460,189 +0.01(+0.77%)
Oct 28, 2004 1.367 1.372 1.354 1.357 10,496,826 -0.03(-2.00%)
Oct 27, 2004 1.390 1.398 1.374 1.385 18,621,054 +0.01(+0.67%)
Oct 26, 2004 1.375 1.376 1.344 1.375 11,137,050 +0.01(+0.76%)
Oct 25, 2004 1.370 1.372 1.357 1.365 8,526,804 -0.01(-0.67%)
Oct 22, 2004 1.415 1.415 1.370 1.374 6,560,678 -0.00(-0.31%)
Oct 21, 2004 1.349 1.384 1.349 1.378 19,445,684 +0.04(+3.02%)
Oct 20, 2004 1.342 1.346 1.315 1.338 21,041,700 -0.00(-0.20%)
Oct 19, 2004 1.378 1.382 1.341 1.341 17,504,232 -0.04(-2.66%)
Oct 18, 2004 1.363 1.381 1.360 1.377 14,223,894 +0.02(+1.27%)
Oct 15, 2004 1.332 1.362 1.330 1.360 10,725,385 +0.03(+2.58%)
Oct 14, 2004 1.301 1.341 1.301 1.326 28,177,672 -0.02(-1.71%)
Oct 13, 2004 1.392 1.397 1.322 1.349 28,221,826 -0.06(-3.92%)
Oct 12, 2004 1.440 1.442 1.397 1.404 10,403,324 -0.03(-2.25%)
Oct 11, 2004 1.455 1.459 1.417 1.436 8,939,768 -0.01(-0.61%)
Oct 08, 2004 1.459 1.470 1.440 1.445 13,149,927 -0.00(-0.21%)
Oct 07, 2004 1.444 1.450 1.440 1.448 18,614,562 +0.00(+0.11%)
Oct 06, 2004 1.453 1.457 1.440 1.447 17,571,762 +0.01(+0.91%)
Oct 05, 2004 1.427 1.437 1.423 1.433 15,847,181 +0.01(+0.40%)
Oct 04, 2004 1.428 1.432 1.415 1.428 15,336,820 +0.01(+0.98%)
Oct 01, 2004 1.365 1.423 1.365 1.414 31,773,578 +0.06(+4.17%)
Sep 30, 2004 1.359 1.371 1.354 1.357 21,166,370 -0.01(-0.62%)
Sep 29, 2004 1.365 1.367 1.352 1.366 10,804,601 +0.01(+0.71%)
Sep 28, 2004 1.357 1.360 1.340 1.356 15,738,096 -0.03(-2.30%)
Sep 27, 2004 1.375 1.390 1.373 1.388 15,545,899 +0.01(+0.61%)
Sep 24, 2004 1.355 1.383 1.355 1.380 12,009,730 +0.03(+2.31%)
Sep 23, 2004 1.315 1.351 1.311 1.348 15,208,255 +0.04(+2.85%)
Sep 22, 2004 1.343 1.351 1.303 1.311 22,603,952 -0.02(-1.73%)
Sep 21, 2004 1.309 1.337 1.304 1.334 11,052,639 +0.03(+1.97%)
Sep 20, 2004 1.317 1.324 1.307 1.308 15,816,014 +0.01(+0.53%)
Sep 17, 2004 1.286 1.304 1.276 1.301 7,252,848 +0.02(+1.93%)
Sep 16, 2004 1.271 1.277 1.262 1.277 8,363,177 +0.02(+1.47%)
Sep 15, 2004 1.267 1.278 1.257 1.258 10,726,683 -0.01(-0.73%)
Sep 14, 2004 1.255 1.271 1.251 1.267 12,746,053 +0.02(+1.57%)
Sep 13, 2004 1.246 1.252 1.245 1.248 11,695,461 +0.01(+0.93%)
Sep 10, 2004 1.256 1.256 1.234 1.236 11,337,039 -0.02(-1.35%)
Sep 09, 2004 1.236 1.261 1.228 1.253 21,411,810 +0.02(+1.37%)
Sep 08, 2004 1.226 1.239 1.226 1.236 7,821,648 +0.02(+1.90%)
Sep 07, 2004 1.224 1.230 1.204 1.213 6,290,563 +0.01(+0.48%)
Sep 03, 2004 1.208 1.214 1.206 1.207 6,858,064 -0.00(-0.19%)
Sep 02, 2004 1.192 1.214 1.191 1.210 14,218,699 +0.01(+1.19%)
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.