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 )

14.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 1.237 1.248 1.232 1.235 23,259,336 -0.01(-0.62%)
Sep 29, 2004 1.242 1.244 1.231 1.243 11,872,978 +0.01(+0.71%)
Sep 28, 2004 1.235 1.238 1.219 1.234 17,294,306 -0.03(-2.30%)
Sep 27, 2004 1.251 1.265 1.249 1.263 17,083,104 +0.01(+0.61%)
Sep 24, 2004 1.233 1.259 1.233 1.255 13,197,272 +0.03(+2.31%)
Sep 23, 2004 1.197 1.230 1.193 1.227 16,712,073 +0.03(+2.85%)
Sep 22, 2004 1.222 1.230 1.186 1.193 24,839,070 -0.02(-1.73%)
Sep 21, 2004 1.191 1.217 1.186 1.214 12,145,543 +0.02(+1.97%)
Sep 20, 2004 1.198 1.205 1.190 1.191 17,379,928 +0.01(+0.53%)
Sep 17, 2004 1.171 1.186 1.161 1.184 7,970,022 +0.02(+1.93%)
Sep 16, 2004 1.156 1.162 1.149 1.162 9,190,142 +0.02(+1.47%)
Sep 15, 2004 1.153 1.163 1.144 1.145 11,787,356 -0.01(-0.73%)
Sep 14, 2004 1.142 1.156 1.138 1.153 14,006,404 +0.02(+1.57%)
Sep 13, 2004 1.134 1.139 1.133 1.136 12,851,928 +0.01(+0.93%)
Sep 10, 2004 1.143 1.143 1.123 1.125 12,458,065 -0.02(-1.35%)
Sep 09, 2004 1.125 1.147 1.118 1.140 23,529,046 +0.02(+1.37%)
Sep 08, 2004 1.116 1.128 1.116 1.125 8,595,066 +0.02(+1.90%)
Sep 07, 2004 1.114 1.119 1.096 1.104 6,912,585 +0.01(+0.48%)
Sep 03, 2004 1.099 1.105 1.097 1.099 7,536,202 -0.00(-0.19%)
Sep 02, 2004 1.084 1.104 1.084 1.101 15,624,668 +0.01(+1.19%)
Sep 01, 2004 1.081 1.095 1.081 1.088 13,445,577 +0.01(+0.98%)
Aug 31, 2004 1.070 1.083 1.069 1.077 14,074,902 +0.02(+1.45%)
Aug 30, 2004 1.062 1.069 1.055 1.062 10,806,979 -0.00(-0.46%)
Aug 27, 2004 1.071 1.073 1.064 1.067 13,880,825 +0.00(+0.00%)
Aug 26, 2004 1.084 1.084 1.064 1.067 16,015,678 -0.03(-2.56%)
Aug 25, 2004 1.079 1.095 1.079 1.095 20,014,246 +0.01(+0.97%)
Aug 24, 2004 1.095 1.102 1.082 1.084 14,097,735 -0.01(-0.64%)
Aug 23, 2004 1.104 1.114 1.086 1.091 13,673,904 -0.01(-0.80%)
Aug 20, 2004 1.079 1.112 1.077 1.100 16,271,118 +0.04(+3.36%)
Aug 19, 2004 1.074 1.083 1.060 1.064 21,021,736 +0.00(+0.26%)
Aug 18, 2004 1.039 1.062 1.037 1.062 17,153,028 +0.02(+1.47%)
Aug 17, 2004 1.042 1.051 1.041 1.046 28,055,620 +0.00(+0.37%)
Aug 16, 2004 1.025 1.044 1.010 1.042 22,143,390 +0.03(+3.19%)
Aug 13, 2004 1.013 1.032 1.010 1.010 44,575,044 -0.01(-1.17%)
Aug 12, 2004 1.018 1.029 1.018 1.022 15,053,852 +0.01(+1.11%)
Aug 11, 2004 1.034 1.035 1.006 1.011 23,964,294 -0.01(-1.06%)
Aug 10, 2004 1.007 1.025 1.007 1.022 16,990,346 +0.02(+1.71%)
Aug 09, 2004 1.004 1.013 0.9979 1.005 11,493,386 +0.01(+0.60%)
Aug 06, 2004 0.9723 1.005 0.9723 0.9986 28,709,204 +0.03(+3.04%)
Aug 05, 2004 0.9926 1.005 0.9688 0.9691 19,735,972 -0.03(-2.61%)
Aug 04, 2004 0.9740 0.9968 0.9600 0.9951 35,935,740 +0.01(+1.36%)
Aug 03, 2004 0.9846 0.9874 0.9786 0.9818 14,550,107 +0.00(+0.11%)
Aug 02, 2004 0.9793 0.9881 0.9740 0.9807 10,184,789 -0.01(-1.03%)
Jul 30, 2004 0.9968 1.011 0.9874 0.9909 13,728,131 -0.00(-0.46%)
Jul 29, 2004 0.9874 0.9989 0.9842 0.9954 14,226,169 +0.02(+1.65%)
Jul 28, 2004 0.9632 0.9839 0.9632 0.9793 12,082,753 +0.01(+1.30%)
Jul 27, 2004 0.9390 0.9667 0.9387 0.9667 9,068,844 +0.03(+2.72%)
Jul 26, 2004 0.9614 0.9688 0.9320 0.9411 10,421,678 -0.01(-1.18%)
Jul 23, 2004 0.9621 0.9670 0.9485 0.9523 8,897,599 -0.00(-0.40%)
Jul 22, 2004 0.9793 0.9804 0.9562 0.9562 15,748,821 -0.03(-3.09%)
Jul 21, 2004 1.004 1.004 0.9863 0.9867 11,112,366 -0.01(-0.81%)
Jul 20, 2004 1.011 1.011 0.9947 0.9947 10,390,283 -0.01(-1.15%)
Jul 19, 2004 1.032 1.032 1.006 1.006 13,270,051 -0.02(-1.64%)
Jul 16, 2004 1.014 1.028 1.014 1.023 13,364,236 +0.04(+4.29%)
Jul 15, 2004 0.9646 1.005 0.9642 0.9811 20,042,786 +0.02(+2.04%)
Jul 14, 2004 0.9530 0.9649 0.9530 0.9614 9,923,641 +0.01(+1.07%)
Jul 13, 2004 0.9537 0.9593 0.9495 0.9513 7,934,346 -0.01(-0.80%)
Jul 12, 2004 0.9520 0.9635 0.9467 0.9590 18,645,714 +0.00(+0.00%)
Jul 09, 2004 0.9527 0.9632 0.9485 0.9590 9,361,387 +0.02(+1.67%)
Jul 08, 2004 0.9579 0.9635 0.9401 0.9432 12,341,048 -0.01(-1.46%)
Jul 07, 2004 0.9670 0.9688 0.9537 0.9572 17,633,942 -0.00(-0.29%)
Jul 06, 2004 0.9842 0.9898 0.9583 0.9600 21,571,146 -0.02(-2.32%)
Jul 02, 2004 0.9849 0.9933 0.9765 0.9828 14,692,811 +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.