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 (%)
Dec 31, 2004 1.566 1.566 1.553 1.558 5,010,510 -0.01(-0.60%)
Dec 30, 2004 1.581 1.584 1.563 1.567 9,723,506 -0.01(-0.87%)
Dec 29, 2004 1.562 1.589 1.556 1.581 11,472,844 +0.03(+1.95%)
Dec 28, 2004 1.547 1.551 1.541 1.551 5,963,069 +0.01(+0.51%)
Dec 27, 2004 1.533 1.553 1.532 1.543 12,988,510 -0.01(-0.40%)
Dec 23, 2004 1.527 1.550 1.523 1.549 16,077,304 +0.01(+0.69%)
Dec 22, 2004 1.527 1.539 1.514 1.539 22,793,738 +0.01(+0.33%)
Dec 21, 2004 1.525 1.541 1.517 1.533 10,317,260 +0.02(+1.32%)
Dec 20, 2004 1.494 1.522 1.490 1.513 21,034,186 +0.03(+2.14%)
Dec 17, 2004 1.486 1.493 1.474 1.482 11,008,056 +0.00(+0.11%)
Dec 16, 2004 1.478 1.490 1.466 1.480 13,347,316 -0.00(-0.05%)
Dec 15, 2004 1.443 1.482 1.433 1.481 23,845,894 +0.05(+3.22%)
Dec 14, 2004 1.437 1.441 1.425 1.435 12,997,449 -0.00(-0.03%)
Dec 13, 2004 1.416 1.435 1.416 1.435 11,443,475 +0.02(+1.69%)
Dec 10, 2004 1.390 1.428 1.390 1.411 16,845,990 +0.01(+1.01%)
Dec 09, 2004 1.428 1.428 1.389 1.397 28,629,118 -0.04(-2.83%)
Dec 08, 2004 1.430 1.441 1.418 1.438 22,409,394 +0.01(+0.60%)
Dec 07, 2004 1.478 1.481 1.429 1.429 14,141,541 -0.05(-3.23%)
Dec 06, 2004 1.492 1.497 1.477 1.477 9,713,291 +0.00(+0.16%)
Dec 03, 2004 1.486 1.487 1.466 1.475 8,819,469 +0.01(+0.59%)
Dec 02, 2004 1.518 1.518 1.456 1.466 14,077,696 -0.05(-3.18%)
Dec 01, 2004 1.498 1.543 1.495 1.514 34,791,384 +0.02(+1.34%)
Nov 30, 2004 1.447 1.498 1.447 1.494 33,274,440 +0.06(+4.06%)
Nov 29, 2004 1.445 1.445 1.430 1.436 28,244,776 -0.01(-0.89%)
Nov 26, 2004 1.453 1.461 1.446 1.449 16,336,512 +0.05(+3.50%)
Nov 24, 2004 1.408 1.413 1.394 1.400 9,811,612 +0.00(+0.00%)
Nov 23, 2004 1.414 1.417 1.400 1.400 15,072,393 -0.01(-1.00%)
Nov 22, 2004 1.409 1.423 1.406 1.414 13,054,909 +0.02(+1.18%)
Nov 19, 2004 1.412 1.412 1.384 1.398 12,826,346 -0.01(-0.58%)
Nov 18, 2004 1.414 1.416 1.392 1.406 11,889,109 -0.01(-0.55%)
Nov 17, 2004 1.418 1.428 1.410 1.414 14,594,836 +0.01(+0.92%)
Nov 16, 2004 1.431 1.432 1.396 1.401 13,019,156 -0.04(-2.72%)
Nov 15, 2004 1.478 1.479 1.434 1.440 7,026,718 -0.03(-2.21%)
Nov 12, 2004 1.445 1.477 1.444 1.472 18,154,802 +0.03(+2.15%)
Nov 11, 2004 1.437 1.445 1.430 1.441 7,149,299 +0.00(+0.30%)
Nov 10, 2004 1.425 1.439 1.418 1.437 20,523,430 +0.01(+0.96%)
Nov 09, 2004 1.419 1.428 1.407 1.423 12,879,975 -0.01(-0.57%)
Nov 08, 2004 1.448 1.448 1.416 1.432 8,575,584 -0.03(-1.77%)
Nov 05, 2004 1.441 1.457 1.435 1.457 16,999,218 +0.03(+2.22%)
Nov 04, 2004 1.418 1.441 1.418 1.426 19,656,422 +0.02(+1.45%)
Nov 03, 2004 1.423 1.423 1.382 1.405 13,689,522 +0.02(+1.36%)
Nov 02, 2004 1.392 1.412 1.382 1.387 8,418,526 -0.01(-0.56%)
Nov 01, 2004 1.396 1.401 1.390 1.394 10,762,894 +0.00(+0.28%)
Oct 29, 2004 1.386 1.405 1.371 1.390 15,201,358 +0.01(+0.77%)
Oct 28, 2004 1.390 1.396 1.377 1.380 10,321,090 -0.03(-2.00%)
Oct 27, 2004 1.414 1.422 1.398 1.408 18,309,306 +0.01(+0.67%)
Oct 26, 2004 1.398 1.399 1.367 1.399 10,950,596 +0.01(+0.76%)
Oct 25, 2004 1.393 1.396 1.380 1.388 8,384,050 -0.01(-0.67%)
Oct 22, 2004 1.439 1.439 1.393 1.398 6,450,841 -0.00(-0.31%)
Oct 21, 2004 1.372 1.408 1.372 1.402 19,120,130 +0.04(+3.02%)
Oct 20, 2004 1.365 1.369 1.337 1.361 20,689,426 -0.00(-0.20%)
Oct 19, 2004 1.401 1.406 1.363 1.363 17,211,180 -0.04(-2.66%)
Oct 18, 2004 1.386 1.405 1.383 1.401 13,985,760 +0.02(+1.27%)
Oct 15, 2004 1.355 1.385 1.353 1.383 10,545,823 +0.03(+2.58%)
Oct 14, 2004 1.324 1.364 1.324 1.348 27,705,928 -0.02(-1.71%)
Oct 13, 2004 1.416 1.421 1.345 1.372 27,749,342 -0.06(-3.92%)
Oct 12, 2004 1.464 1.466 1.421 1.428 10,229,154 -0.03(-2.25%)
Oct 11, 2004 1.480 1.484 1.441 1.461 8,790,101 -0.01(-0.61%)
Oct 08, 2004 1.484 1.495 1.465 1.470 12,929,774 -0.00(-0.21%)
Oct 07, 2004 1.468 1.474 1.465 1.473 18,302,920 +0.00(+0.11%)
Oct 06, 2004 1.478 1.482 1.464 1.471 17,277,580 +0.01(+0.91%)
Oct 05, 2004 1.451 1.462 1.447 1.458 15,581,871 +0.01(+0.40%)
Oct 04, 2004 1.453 1.457 1.439 1.452 15,080,054 +0.01(+0.98%)
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.