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 (%)
Jul 30, 2004 1.064 1.079 1.054 1.057 12,863,920 -0.00(-0.46%)
Jul 29, 2004 1.054 1.066 1.050 1.062 13,330,605 +0.02(+1.65%)
Jul 28, 2004 1.028 1.050 1.028 1.045 11,322,122 +0.01(+1.30%)
Jul 27, 2004 1.002 1.032 1.002 1.032 8,497,943 +0.03(+2.72%)
Jul 26, 2004 1.026 1.034 0.9946 1.004 9,765,614 -0.01(-1.18%)
Jul 23, 2004 1.027 1.032 1.012 1.016 8,337,478 -0.00(-0.40%)
Jul 22, 2004 1.045 1.046 1.020 1.020 14,757,403 -0.03(-3.09%)
Jul 21, 2004 1.072 1.072 1.053 1.053 10,412,822 -0.01(-0.81%)
Jul 20, 2004 1.079 1.079 1.062 1.062 9,736,196 -0.01(-1.15%)
Jul 19, 2004 1.101 1.101 1.073 1.074 12,434,677 -0.02(-1.64%)
Jul 16, 2004 1.082 1.097 1.082 1.092 12,522,932 +0.04(+4.29%)
Jul 15, 2004 1.029 1.072 1.029 1.047 18,781,056 +0.02(+2.04%)
Jul 14, 2004 1.017 1.030 1.017 1.026 9,298,929 +0.01(+1.07%)
Jul 13, 2004 1.018 1.024 1.013 1.015 7,434,864 -0.01(-0.80%)
Jul 12, 2004 1.016 1.028 1.010 1.023 17,471,932 +0.00(+0.00%)
Jul 09, 2004 1.017 1.028 1.012 1.023 8,772,070 +0.02(+1.67%)
Jul 08, 2004 1.022 1.028 1.003 1.007 11,564,156 -0.01(-1.46%)
Jul 07, 2004 1.032 1.034 1.018 1.022 16,523,852 -0.00(-0.29%)
Jul 06, 2004 1.050 1.056 1.023 1.025 20,213,204 -0.02(-2.32%)
Jul 02, 2004 1.051 1.060 1.042 1.049 13,767,871 +0.01(+1.04%)
Jul 01, 2004 1.053 1.055 1.036 1.038 19,012,392 -0.01(-1.10%)
Jun 30, 2004 1.036 1.051 1.019 1.050 20,115,588 +0.01(+1.04%)
Jun 29, 2004 1.011 1.039 1.011 1.039 17,608,326 +0.02(+2.32%)
Jun 28, 2004 1.032 1.035 1.013 1.015 10,682,937 -0.01(-1.45%)
Jun 25, 2004 1.045 1.055 1.028 1.030 12,163,224 -0.03(-2.65%)
Jun 24, 2004 1.058 1.064 1.054 1.058 20,613,028 +0.01(+0.64%)
Jun 23, 2004 1.004 1.051 1.004 1.051 21,876,688 +0.05(+5.04%)
Jun 22, 2004 0.9991 1.010 0.9898 1.001 9,740,207 +0.00(+0.15%)
Jun 21, 2004 0.9946 1.011 0.9946 0.9995 12,308,980 -0.00(-0.45%)
Jun 18, 2004 1.006 1.019 1.001 1.004 8,314,746 -0.01(-0.56%)
Jun 17, 2004 1.008 1.022 0.9946 1.010 12,017,469 +0.00(+0.19%)
Jun 16, 2004 1.004 1.015 0.9927 1.008 12,552,351 -0.00(-0.33%)
Jun 15, 2004 0.9815 1.020 0.9815 1.011 34,011,828 +0.06(+5.83%)
Jun 14, 2004 0.9426 0.9583 0.9310 0.9554 16,934,374 -0.02(-1.92%)
Jun 10, 2004 0.9778 0.9815 0.9647 0.9740 7,583,294 +0.01(+0.54%)
Jun 09, 2004 0.9871 0.9871 0.9598 0.9688 22,656,278 -0.01(-1.52%)
Jun 08, 2004 1.007 1.011 0.9838 0.9838 18,480,184 -0.02(-2.05%)
Jun 07, 2004 0.9871 1.011 0.9845 1.004 12,541,653 +0.02(+2.48%)
Jun 04, 2004 0.9871 0.9871 0.9703 0.9800 19,294,542 +0.01(+1.00%)
Jun 03, 2004 0.9871 0.9871 0.9613 0.9703 20,221,226 -0.02(-1.67%)
Jun 02, 2004 1.006 1.007 0.9853 0.9868 24,826,564 +0.01(+0.57%)
Jun 01, 2004 0.9718 0.9871 0.9636 0.9811 21,570,468 +0.01(+0.54%)
May 28, 2004 0.9909 0.9946 0.9733 0.9759 22,562,674 -0.01(-0.87%)
May 27, 2004 0.9703 0.9853 0.9617 0.9845 33,051,716 +0.03(+3.09%)
May 26, 2004 0.9722 0.9733 0.9550 0.9550 34,523,980 -0.02(-1.58%)
May 25, 2004 0.9722 0.9755 0.9606 0.9703 24,890,750 -0.00(-0.19%)
May 24, 2004 0.9404 0.9722 0.9348 0.9722 45,926,332 +0.06(+6.78%)
May 21, 2004 0.9067 0.9423 0.8858 0.9105 39,638,792 -0.01(-1.22%)
May 20, 2004 0.9554 0.9561 0.9161 0.9217 35,405,200 -0.04(-3.75%)
May 19, 2004 0.9927 0.9927 0.9565 0.9576 29,048,122 +0.00(+0.00%)
May 18, 2004 0.9946 1.008 0.9554 0.9576 23,976,100 -0.01(-1.01%)
May 17, 2004 0.9610 0.9927 0.9610 0.9673 21,894,070 -0.04(-3.76%)
May 14, 2004 1.053 1.066 0.9983 1.005 33,447,530 -0.03(-2.86%)
May 13, 2004 1.013 1.039 1.013 1.035 25,314,644 +0.00(+0.25%)
May 12, 2004 1.045 1.047 1.005 1.032 25,737,200 -0.01(-1.25%)
May 11, 2004 0.9740 1.049 0.9740 1.045 28,827,482 +0.09(+9.39%)
May 10, 2004 0.9591 0.9841 0.9471 0.9554 47,441,388 -0.07(-6.92%)
May 07, 2004 1.028 1.054 1.013 1.026 27,269,638 -0.05(-4.69%)
May 06, 2004 1.151 1.151 1.075 1.077 31,543,348 -0.08(-7.10%)
May 05, 2004 1.146 1.163 1.129 1.159 32,602,416 +0.03(+3.06%)
May 04, 2004 1.120 1.137 1.104 1.125 33,297,762 +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.