Indicators

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.82 +0.32 (+2.37%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.008	1.012	0.9899	0.9925	22,184,936	-0.01(-0.87%)
May 27, 2004	0.9868	1.002	0.9781	1.001	32,498,372	+0.03(+3.09%)
May 26, 2004	0.9887	0.9899	0.9712	0.9712	33,945,988	-0.02(-1.58%)
May 25, 2004	0.9887	0.9922	0.9769	0.9868	24,474,034	-0.00(-0.19%)
May 24, 2004	0.9564	0.9887	0.9507	0.9887	45,157,448	+0.06(+6.78%)
May 21, 2004	0.9222	0.9583	0.9009	0.9260	38,975,168	-0.01(-1.22%)
May 20, 2004	0.9716	0.9724	0.9317	0.9374	34,812,452	-0.04(-3.75%)
May 19, 2004	1.010	1.010	0.9728	0.9739	28,561,806	+0.00(+0.00%)
May 18, 2004	1.012	1.025	0.9716	0.9739	23,574,698	-0.01(-1.00%)
May 17, 2004	0.9773	1.010	0.9773	0.9838	21,527,526	-0.04(-3.76%)
May 14, 2004	1.070	1.084	1.015	1.022	32,887,560	-0.03(-2.86%)
May 13, 2004	1.031	1.056	1.030	1.052	24,890,832	+0.00(+0.25%)
May 12, 2004	1.063	1.065	1.022	1.050	25,306,314	-0.01(-1.25%)
May 11, 2004	0.9906	1.067	0.9906	1.063	28,344,860	+0.09(+9.39%)
May 10, 2004	0.9754	1.001	0.9633	0.9716	46,647,136	-0.07(-6.92%)
May 07, 2004	1.046	1.072	1.031	1.044	26,813,098	-0.05(-4.69%)
May 06, 2004	1.171	1.171	1.093	1.095	31,015,258	-0.08(-7.10%)
May 05, 2004	1.166	1.182	1.148	1.179	32,056,594	+0.03(+3.06%)
May 04, 2004	1.139	1.157	1.123	1.144	32,740,300	+0.04(+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.