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 (%)
Mar 31, 2004 1.217 1.258 1.208 1.253 26,447,256 +0.04(+3.72%)
Mar 30, 2004 1.167 1.214 1.165 1.208 20,925,934 +0.05(+4.06%)
Mar 29, 2004 1.170 1.182 1.154 1.161 18,145,882 +0.01(+0.84%)
Mar 26, 2004 1.159 1.174 1.151 1.151 14,134,265 -0.01(-0.71%)
Mar 25, 2004 1.155 1.167 1.150 1.159 13,600,720 -0.03(-2.33%)
Mar 24, 2004 1.187 1.215 1.182 1.187 31,162,244 -0.00(-0.31%)
Mar 23, 2004 1.217 1.230 1.182 1.191 19,616,810 -0.02(-1.49%)
Mar 22, 2004 1.213 1.214 1.198 1.208 16,138,737 -0.01(-1.01%)
Mar 19, 2004 1.257 1.264 1.221 1.221 14,253,277 -0.05(-3.66%)
Mar 18, 2004 1.210 1.275 1.202 1.267 27,541,090 +0.06(+5.22%)
Mar 17, 2004 1.185 1.208 1.185 1.204 19,037,800 +0.02(+1.64%)
Mar 16, 2004 1.191 1.201 1.167 1.185 13,628,802 +0.01(+1.08%)
Mar 15, 2004 1.200 1.200 1.172 1.172 11,065,378 -0.04(-3.12%)
Mar 12, 2004 1.204 1.217 1.193 1.210 12,088,341 +0.04(+3.52%)
Mar 11, 2004 1.196 1.202 1.165 1.169 13,594,034 -0.03(-2.22%)
Mar 10, 2004 1.256 1.265 1.189 1.195 20,451,226 -0.06(-5.13%)
Mar 09, 2004 1.235 1.274 1.235 1.260 25,654,294 +0.02(+1.66%)
Mar 08, 2004 1.253 1.254 1.234 1.240 15,577,111 +0.01(+0.73%)
Mar 05, 2004 1.228 1.241 1.223 1.231 21,773,722 +0.00(+0.34%)
Mar 04, 2004 1.257 1.260 1.221 1.226 9,347,069 -0.03(-2.35%)
Mar 03, 2004 1.253 1.264 1.240 1.256 16,911,642 +0.02(+1.33%)
Mar 02, 2004 1.215 1.251 1.209 1.240 26,963,418 +0.00(+0.39%)
Mar 01, 2004 1.193 1.237 1.191 1.235 18,600,532 +0.07(+5.83%)
Feb 27, 2004 1.165 1.167 1.156 1.167 10,585,321 +0.01(+1.10%)
Feb 26, 2004 1.150 1.158 1.146 1.154 8,881,721 -0.01(-0.74%)
Feb 25, 2004 1.143 1.164 1.143 1.163 11,627,005 +0.04(+3.29%)
Feb 24, 2004 1.144 1.144 1.124 1.125 6,259,460 -0.02(-2.08%)
Feb 23, 2004 1.126 1.165 1.126 1.149 10,935,669 +0.01(+1.25%)
Feb 20, 2004 1.084 1.137 1.075 1.135 36,627,404 +0.00(+0.03%)
Feb 19, 2004 1.143 1.155 1.125 1.135 27,138,592 -0.03(-2.94%)
Feb 18, 2004 1.198 1.204 1.167 1.169 17,774,140 -0.03(-2.31%)
Feb 17, 2004 1.193 1.204 1.179 1.197 19,927,042 -0.01(-0.78%)
Feb 13, 2004 1.244 1.247 1.198 1.206 14,971,356 -0.02(-1.91%)
Feb 12, 2004 1.226 1.245 1.211 1.230 15,757,633 +0.01(+0.83%)
Feb 11, 2004 1.176 1.225 1.176 1.220 20,369,656 +0.05(+4.28%)
Feb 10, 2004 1.154 1.175 1.148 1.170 14,170,370 +0.02(+2.12%)
Feb 09, 2004 1.140 1.154 1.139 1.145 11,035,960 +0.02(+1.76%)
Feb 06, 2004 1.081 1.137 1.081 1.125 15,621,238 +0.03(+2.80%)
Feb 05, 2004 1.113 1.120 1.086 1.095 13,890,894 -0.02(-2.04%)
Feb 04, 2004 1.144 1.148 1.103 1.118 25,119,412 -0.02(-1.52%)
Feb 03, 2004 1.117 1.135 1.107 1.135 14,588,915 +0.01(+1.07%)
Feb 02, 2004 1.099 1.123 1.060 1.123 38,819,084 +0.02(+2.14%)
Jan 30, 2004 1.114 1.139 1.078 1.099 52,609,688 -0.03(-2.42%)
Jan 29, 2004 1.181 1.181 1.122 1.127 60,556,704 -0.08(-6.46%)
Jan 28, 2004 1.231 1.240 1.202 1.204 13,222,291 -0.03(-2.28%)
Jan 27, 2004 1.239 1.242 1.213 1.232 14,144,963 -0.00(-0.27%)
Jan 26, 2004 1.238 1.255 1.231 1.236 12,962,873 +0.00(+0.00%)
Jan 23, 2004 1.219 1.237 1.215 1.236 23,509,416 +0.01(+0.61%)
Jan 22, 2004 1.236 1.250 1.223 1.228 17,779,488 -0.01(-1.20%)
Jan 21, 2004 1.268 1.268 1.243 1.243 14,849,671 -0.03(-2.52%)
Jan 20, 2004 1.245 1.279 1.244 1.275 18,506,928 +0.07(+5.47%)
Jan 16, 2004 1.178 1.210 1.176 1.209 14,762,752 +0.03(+2.24%)
Jan 15, 2004 1.208 1.224 1.180 1.183 22,854,184 -0.05(-3.77%)
Jan 14, 2004 1.260 1.260 1.195 1.229 28,392,892 -0.03(-2.72%)
Jan 13, 2004 1.271 1.280 1.258 1.263 21,297,678 -0.01(-0.59%)
Jan 12, 2004 1.248 1.271 1.239 1.271 25,786,676 +0.04(+3.12%)
Jan 09, 2004 1.227 1.253 1.223 1.232 21,868,664 +0.00(+0.15%)
Jan 08, 2004 1.249 1.243 1.223 1.231 25,404,236 -0.02(-1.47%)
Jan 07, 2004 1.294 1.302 1.239 1.249 36,999,148 -0.02(-1.27%)
Jan 06, 2004 1.212 1.278 1.212 1.265 46,232,552 +0.05(+4.41%)
Jan 05, 2004 1.168 1.218 1.163 1.211 28,225,740 +0.08(+7.28%)
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.