Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1.091	1.093	1.083	1.093	11,296,454	+0.01(+1.10%)
Feb 26, 2004	1.077	1.085	1.074	1.081	9,478,404	-0.01(-0.74%)
Feb 25, 2004	1.071	1.091	1.071	1.089	12,408,119	+0.03(+3.29%)
Feb 24, 2004	1.072	1.072	1.054	1.055	6,679,977	-0.02(-2.08%)
Feb 23, 2004	1.055	1.091	1.055	1.077	11,670,339	+0.01(+1.25%)
Feb 20, 2004	1.016	1.065	1.007	1.064	39,088,072	+0.00(+0.03%)
Feb 19, 2004	1.071	1.082	1.055	1.063	28,961,790	-0.03(-2.94%)
Feb 18, 2004	1.123	1.129	1.094	1.096	18,968,224	-0.03(-2.31%)
Feb 17, 2004	1.118	1.128	1.104	1.122	21,265,760	-0.01(-0.78%)
Feb 13, 2004	1.165	1.169	1.123	1.130	15,977,147	-0.02(-1.92%)
Feb 12, 2004	1.149	1.167	1.135	1.152	16,816,248	+0.01(+0.83%)
Feb 11, 2004	1.102	1.147	1.102	1.143	21,738,110	+0.05(+4.28%)
Feb 10, 2004	1.081	1.101	1.076	1.096	15,122,350	+0.02(+2.12%)
Feb 09, 2004	1.068	1.081	1.067	1.073	11,777,367	+0.02(+1.76%)
Feb 06, 2004	1.013	1.065	1.013	1.055	16,670,689	+0.03(+2.80%)
Feb 05, 2004	1.043	1.049	1.018	1.026	14,824,099	-0.02(-2.04%)
Feb 04, 2004	1.072	1.075	1.034	1.047	26,806,960	-0.02(-1.52%)
Feb 03, 2004	1.047	1.063	1.037	1.063	15,569,014	+0.01(+1.07%)

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.