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 (%)
Sep 30, 2004 1.342 1.354 1.337 1.340 21,430,230 -0.01(-0.62%)
Sep 29, 2004 1.348 1.350 1.336 1.349 10,939,291 +0.01(+0.71%)
Sep 28, 2004 1.340 1.344 1.323 1.339 15,934,287 -0.03(-2.30%)
Sep 27, 2004 1.358 1.373 1.356 1.371 15,739,694 +0.01(+0.61%)
Sep 24, 2004 1.338 1.366 1.338 1.363 12,159,443 +0.03(+2.31%)
Sep 23, 2004 1.299 1.335 1.295 1.332 15,397,841 +0.04(+2.85%)
Sep 22, 2004 1.326 1.335 1.287 1.295 22,885,734 -0.02(-1.73%)
Sep 21, 2004 1.293 1.321 1.288 1.318 11,190,422 +0.03(+1.97%)
Sep 20, 2004 1.301 1.308 1.291 1.292 16,013,177 +0.01(+0.53%)
Sep 17, 2004 1.271 1.288 1.260 1.285 7,343,262 +0.02(+1.93%)
Sep 16, 2004 1.255 1.261 1.247 1.261 8,467,432 +0.02(+1.47%)
Sep 15, 2004 1.251 1.262 1.242 1.243 10,860,402 -0.01(-0.73%)
Sep 14, 2004 1.240 1.255 1.236 1.252 12,904,945 +0.02(+1.57%)
Sep 13, 2004 1.231 1.237 1.229 1.232 11,841,257 +0.01(+0.93%)
Sep 10, 2004 1.240 1.240 1.219 1.221 11,478,367 -0.02(-1.35%)
Sep 09, 2004 1.221 1.245 1.213 1.238 21,678,730 +0.02(+1.37%)
Sep 08, 2004 1.211 1.224 1.211 1.221 7,919,153 +0.02(+1.90%)
Sep 07, 2004 1.209 1.215 1.190 1.198 6,368,981 +0.01(+0.48%)
Sep 03, 2004 1.193 1.199 1.191 1.193 6,943,557 -0.00(-0.19%)
Sep 02, 2004 1.177 1.199 1.177 1.195 14,395,950 +0.01(+1.19%)
Sep 01, 2004 1.173 1.188 1.173 1.181 12,388,221 +0.01(+0.98%)
Aug 31, 2004 1.162 1.175 1.160 1.169 12,968,056 +0.02(+1.45%)
Aug 30, 2004 1.152 1.160 1.145 1.153 9,957,122 -0.01(-0.46%)
Aug 27, 2004 1.163 1.165 1.155 1.158 12,789,241 +0.00(+0.00%)
Aug 26, 2004 1.176 1.176 1.155 1.158 14,756,210 -0.03(-2.56%)
Aug 25, 2004 1.171 1.189 1.171 1.188 18,440,332 +0.01(+0.97%)
Aug 24, 2004 1.188 1.196 1.174 1.177 12,989,094 -0.01(-0.64%)
Aug 23, 2004 1.198 1.209 1.179 1.185 12,598,592 -0.01(-0.80%)
Aug 20, 2004 1.171 1.207 1.169 1.194 14,991,562 +0.04(+3.36%)
Aug 19, 2004 1.166 1.175 1.150 1.155 19,368,594 +0.00(+0.26%)
Aug 18, 2004 1.128 1.152 1.126 1.152 15,804,120 +0.02(+1.47%)
Aug 17, 2004 1.131 1.141 1.130 1.136 25,849,334 +0.00(+0.37%)
Aug 16, 2004 1.112 1.133 1.097 1.131 20,402,042 +0.03(+3.19%)
Aug 13, 2004 1.099 1.120 1.096 1.096 41,069,676 -0.01(-1.17%)
Aug 12, 2004 1.105 1.117 1.105 1.109 13,870,022 +0.01(+1.11%)
Aug 11, 2004 1.122 1.123 1.092 1.097 22,079,750 -0.01(-1.06%)
Aug 10, 2004 1.093 1.112 1.093 1.109 15,654,231 +0.02(+1.71%)
Aug 09, 2004 1.089 1.099 1.083 1.090 10,589,550 +0.01(+0.60%)
Aug 06, 2004 1.055 1.091 1.055 1.084 26,451,522 +0.03(+3.04%)
Aug 05, 2004 1.077 1.091 1.051 1.052 18,183,942 -0.03(-2.61%)
Aug 04, 2004 1.057 1.082 1.042 1.080 33,109,764 +0.01(+1.36%)
Aug 03, 2004 1.069 1.072 1.062 1.066 13,405,891 +0.00(+0.11%)
Aug 02, 2004 1.063 1.072 1.057 1.064 9,383,861 -0.01(-1.02%)
Jul 30, 2004 1.082 1.097 1.072 1.075 12,648,556 -0.00(-0.46%)
Jul 29, 2004 1.072 1.084 1.068 1.080 13,107,427 +0.02(+1.65%)
Jul 28, 2004 1.045 1.068 1.045 1.063 11,132,570 +0.01(+1.30%)
Jul 27, 2004 1.019 1.049 1.019 1.049 8,355,672 +0.03(+2.72%)
Jul 26, 2004 1.043 1.051 1.012 1.021 9,602,121 -0.01(-1.18%)
Jul 23, 2004 1.044 1.050 1.029 1.034 8,197,894 -0.00(-0.40%)
Jul 22, 2004 1.063 1.064 1.038 1.038 14,510,339 -0.03(-3.09%)
Jul 21, 2004 1.090 1.090 1.070 1.071 10,238,493 -0.01(-0.81%)
Jul 20, 2004 1.097 1.097 1.080 1.080 9,573,195 -0.01(-1.15%)
Jul 19, 2004 1.120 1.120 1.091 1.092 12,226,499 -0.02(-1.64%)
Jul 16, 2004 1.101 1.115 1.101 1.110 12,313,277 +0.05(+4.29%)
Jul 15, 2004 1.047 1.091 1.047 1.065 18,466,628 +0.02(+2.04%)
Jul 14, 2004 1.034 1.047 1.034 1.043 9,143,249 +0.01(+1.07%)
Jul 13, 2004 1.035 1.041 1.031 1.032 7,310,392 -0.01(-0.80%)
Jul 12, 2004 1.033 1.046 1.028 1.041 17,179,420 +0.00(+0.00%)
Jul 09, 2004 1.034 1.045 1.029 1.041 8,625,210 +0.02(+1.67%)
Jul 08, 2004 1.040 1.046 1.020 1.024 11,370,552 -0.02(-1.46%)
Jul 07, 2004 1.050 1.051 1.035 1.039 16,247,214 -0.00(-0.29%)
Jul 06, 2004 1.068 1.074 1.040 1.042 19,874,798 -0.02(-2.32%)
Jul 02, 2004 1.069 1.078 1.060 1.067 13,537,373 +0.01(+1.04%)
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.