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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2004 1.133 1.158 1.097 1.118 51,728,912 -0.03(-2.42%)
Jan 29, 2004 1.201 1.201 1.141 1.146 59,542,880 -0.08(-6.46%)
Jan 28, 2004 1.252 1.261 1.222 1.225 13,000,927 -0.03(-2.28%)
Jan 27, 2004 1.260 1.263 1.233 1.253 13,908,152 -0.00(-0.27%)
Jan 26, 2004 1.259 1.277 1.252 1.257 12,745,852 +0.00(+0.00%)
Jan 23, 2004 1.240 1.258 1.236 1.257 23,115,826 +0.01(+0.61%)
Jan 22, 2004 1.257 1.271 1.244 1.249 17,481,828 -0.02(-1.20%)
Jan 21, 2004 1.289 1.289 1.264 1.264 14,601,061 -0.03(-2.52%)
Jan 20, 2004 1.266 1.301 1.265 1.297 18,197,090 +0.07(+5.47%)
Jan 16, 2004 1.198 1.231 1.196 1.230 14,515,598 +0.03(+2.24%)
Jan 15, 2004 1.228 1.245 1.201 1.203 22,471,566 -0.05(-3.77%)
Jan 14, 2004 1.282 1.282 1.215 1.250 27,917,544 -0.03(-2.72%)
Jan 13, 2004 1.293 1.302 1.279 1.285 20,941,116 -0.01(-0.59%)
Jan 12, 2004 1.269 1.293 1.260 1.293 25,354,964 +0.04(+3.13%)
Jan 09, 2004 1.248 1.274 1.244 1.253 21,502,544 +0.00(+0.15%)
Jan 08, 2004 1.270 1.264 1.244 1.252 24,978,924 -0.02(-1.47%)
Jan 07, 2004 1.316 1.324 1.260 1.270 36,379,716 -0.02(-1.27%)
Jan 06, 2004 1.233 1.299 1.233 1.286 45,458,540 +0.05(+4.41%)
Jan 05, 2004 1.188 1.239 1.183 1.232 27,753,192 +0.08(+7.28%)
Jan 02, 2004 1.121 1.160 1.121 1.148 21,027,894 +0.04(+3.28%)
Dec 31, 2003 1.105 1.114 1.104 1.112 3,523,714 +0.01(+0.58%)
Dec 30, 2003 1.109 1.115 1.102 1.105 8,080,875 -0.01(-0.68%)
Dec 29, 2003 1.075 1.116 1.075 1.113 11,712,405 +0.05(+4.24%)
Dec 26, 2003 1.087 1.087 1.060 1.068 5,184,330 -0.02(-1.47%)
Dec 24, 2003 1.078 1.089 1.075 1.084 3,109,546 -0.00(-0.24%)
Dec 23, 2003 1.105 1.102 1.077 1.086 13,421,669 -0.02(-1.65%)
Dec 22, 2003 1.075 1.108 1.075 1.105 16,390,529 +0.03(+2.58%)
Dec 19, 2003 1.076 1.082 1.074 1.077 12,166,017 +0.00(+0.25%)
Dec 18, 2003 1.045 1.076 1.044 1.074 13,202,094 +0.03(+2.43%)
Dec 17, 2003 1.029 1.050 1.028 1.049 10,744,698 +0.02(+1.96%)
Dec 16, 2003 1.029 1.029 1.024 1.029 11,097,070 +0.01(+0.71%)
Dec 15, 2003 1.036 1.036 1.013 1.021 13,245,483 -0.01(-1.10%)
Dec 12, 2003 1.042 1.046 1.020 1.033 21,030,524 +0.00(+0.04%)
Dec 11, 2003 1.013 1.044 1.013 1.032 30,986,332 +0.02(+2.22%)
Dec 10, 2003 1.016 1.023 1.004 1.010 23,480,032 +0.01(+0.53%)
Dec 09, 2003 0.9766 1.024 0.9743 1.005 35,425,160 +0.04(+4.22%)
Dec 08, 2003 0.9610 0.9690 0.9560 0.9640 11,669,016 +0.00(+0.00%)
Dec 05, 2003 0.9545 0.9671 0.9545 0.9640 9,539,009 +0.01(+0.80%)
Dec 04, 2003 0.9549 0.9572 0.9461 0.9564 18,653,332 +0.00(+0.16%)
Dec 03, 2003 0.9583 0.9602 0.9541 0.9549 13,730,651 -0.01(-1.06%)
Dec 02, 2003 0.9621 0.9667 0.9496 0.9652 9,796,714 -0.00(-0.20%)
Dec 01, 2003 0.9279 0.9648 0.9279 0.9671 17,083,438 +0.05(+5.65%)
Nov 28, 2003 0.9150 0.9195 0.9134 0.9153 6,203,314 +0.00(+0.25%)
Nov 26, 2003 0.9252 0.9252 0.9108 0.9131 14,727,284 -0.01(-1.03%)
Nov 25, 2003 0.9298 0.9298 0.9203 0.9226 15,208,507 -0.01(-0.98%)
Nov 24, 2003 0.9260 0.9332 0.9184 0.9317 19,617,094 +0.01(+1.03%)
Nov 21, 2003 0.9184 0.9184 0.9100 0.9222 12,830,001 -0.01(-1.14%)
Nov 20, 2003 0.9450 0.9461 0.9328 0.9328 9,252,379 -0.01(-1.49%)
Nov 19, 2003 0.9309 0.9412 0.9309 0.9469 11,027,384 +0.01(+1.59%)
Nov 18, 2003 0.9245 0.9332 0.9226 0.9321 9,727,028 +0.01(+1.49%)
Nov 17, 2003 0.9245 0.9248 0.9165 0.9184 14,727,284 -0.01(-1.31%)
Nov 14, 2003 0.9317 0.9431 0.9279 0.9305 9,587,658 -0.01(-0.93%)
Nov 13, 2003 0.9203 0.9446 0.9146 0.9393 17,665,904 +0.02(+1.86%)
Nov 12, 2003 0.9127 0.9275 0.9127 0.9222 14,098,801 +0.02(+2.75%)
Nov 11, 2003 0.9127 0.9127 0.8975 0.8975 13,390,113 -0.02(-1.67%)
Nov 10, 2003 0.9104 0.9127 0.9039 0.9127 8,466,117 -0.01(-1.32%)
Nov 07, 2003 0.9298 0.9305 0.9191 0.9248 10,838,050 -0.00(-0.04%)
Nov 06, 2003 0.9043 0.9252 0.8986 0.9252 16,106,529 +0.03(+3.36%)
Nov 05, 2003 0.9222 0.9275 0.8899 0.8952 15,430,712 -0.02(-1.92%)
Nov 04, 2003 0.9222 0.9286 0.9089 0.9127 9,080,572 -0.00(-0.29%)
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.