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 (%)
Aug 31, 2004 1.142 1.155 1.141 1.150 13,188,861 +0.02(+1.45%)
Aug 30, 2004 1.133 1.140 1.126 1.133 10,126,660 -0.01(-0.46%)
Aug 27, 2004 1.143 1.145 1.136 1.139 13,007,001 +0.00(+0.00%)
Aug 26, 2004 1.157 1.157 1.136 1.139 15,007,461 -0.03(-2.56%)
Aug 25, 2004 1.152 1.169 1.152 1.168 18,754,312 +0.01(+0.97%)
Aug 24, 2004 1.168 1.176 1.154 1.157 13,210,256 -0.01(-0.64%)
Aug 23, 2004 1.178 1.189 1.159 1.165 12,813,106 -0.01(-0.80%)
Aug 20, 2004 1.152 1.187 1.149 1.174 15,246,821 +0.04(+3.36%)
Aug 19, 2004 1.146 1.156 1.131 1.136 19,698,378 +0.00(+0.26%)
Aug 18, 2004 1.109 1.133 1.107 1.133 16,073,214 +0.02(+1.47%)
Aug 17, 2004 1.112 1.122 1.111 1.117 26,289,466 +0.00(+0.37%)
Aug 16, 2004 1.094 1.114 1.078 1.112 20,749,422 +0.03(+3.19%)
Aug 13, 2004 1.081 1.101 1.078 1.078 41,768,960 -0.01(-1.17%)
Aug 12, 2004 1.087 1.098 1.087 1.091 14,106,184 +0.01(+1.11%)
Aug 11, 2004 1.103 1.105 1.074 1.079 22,455,698 -0.01(-1.06%)
Aug 10, 2004 1.075 1.094 1.075 1.090 15,920,772 +0.02(+1.71%)
Aug 09, 2004 1.071 1.081 1.065 1.072 10,769,856 +0.01(+0.60%)
Aug 06, 2004 1.038 1.073 1.038 1.066 26,901,906 +0.03(+3.04%)
Aug 05, 2004 1.059 1.072 1.034 1.034 18,493,556 -0.03(-2.61%)
Aug 04, 2004 1.039 1.064 1.025 1.062 33,673,516 +0.01(+1.36%)
Aug 03, 2004 1.051 1.054 1.044 1.048 13,634,151 +0.00(+0.11%)
Aug 02, 2004 1.045 1.054 1.039 1.047 9,543,638 -0.01(-1.03%)
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%)
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.