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 )

13.86 +0.10 (+0.69%)
Streaming Delayed Price Updated: 1:27 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 (%)
Nov 30, 2004 1.405 1.455 1.405 1.451 34,261,268 +0.06(+4.06%)
Nov 29, 2004 1.403 1.404 1.388 1.395 29,082,438 -0.01(-0.89%)
Nov 26, 2004 1.411 1.419 1.404 1.407 16,821,008 +0.05(+3.50%)
Nov 24, 2004 1.367 1.373 1.354 1.360 10,102,598 +0.00(+0.00%)
Nov 23, 2004 1.374 1.376 1.360 1.360 15,519,399 -0.01(-1.00%)
Nov 22, 2004 1.368 1.382 1.365 1.373 13,442,082 +0.02(+1.18%)
Nov 19, 2004 1.371 1.371 1.344 1.357 13,206,740 -0.01(-0.59%)
Nov 18, 2004 1.373 1.375 1.352 1.365 12,241,708 -0.01(-0.55%)
Nov 17, 2004 1.377 1.387 1.369 1.373 15,027,680 +0.01(+0.92%)
Nov 16, 2004 1.390 1.391 1.356 1.360 13,405,269 -0.04(-2.72%)
Nov 15, 2004 1.436 1.436 1.393 1.398 7,235,111 -0.03(-2.21%)
Nov 12, 2004 1.403 1.434 1.402 1.430 18,693,224 +0.03(+2.15%)
Nov 11, 2004 1.396 1.403 1.388 1.400 7,361,328 +0.00(+0.30%)
Nov 10, 2004 1.384 1.398 1.377 1.396 21,132,100 +0.01(+0.96%)
Nov 09, 2004 1.378 1.387 1.366 1.382 13,261,960 -0.01(-0.57%)
Nov 08, 2004 1.406 1.406 1.376 1.390 8,829,912 -0.03(-1.77%)
Nov 05, 2004 1.399 1.415 1.394 1.415 17,503,368 +0.03(+2.22%)
Nov 04, 2004 1.377 1.399 1.377 1.385 20,239,378 +0.02(+1.45%)
Nov 03, 2004 1.382 1.382 1.342 1.365 14,095,516 +0.02(+1.36%)
Nov 02, 2004 1.352 1.371 1.342 1.347 8,668,197 -0.01(-0.56%)
Nov 01, 2004 1.356 1.361 1.350 1.354 11,082,092 +0.00(+0.28%)
Oct 29, 2004 1.346 1.365 1.332 1.350 15,652,189 +0.01(+0.77%)
Oct 28, 2004 1.350 1.355 1.338 1.340 10,627,186 -0.03(-2.00%)
Oct 27, 2004 1.373 1.381 1.357 1.368 18,852,310 +0.01(+0.67%)
Oct 26, 2004 1.358 1.359 1.327 1.358 11,275,361 +0.01(+0.76%)
Oct 25, 2004 1.353 1.355 1.341 1.348 8,632,699 -0.01(-0.67%)
Oct 22, 2004 1.398 1.398 1.353 1.357 6,642,155 -0.00(-0.31%)
Oct 21, 2004 1.333 1.367 1.333 1.361 19,687,180 +0.04(+3.02%)
Oct 20, 2004 1.325 1.330 1.299 1.322 21,303,018 -0.00(-0.20%)
Oct 19, 2004 1.361 1.365 1.324 1.324 17,721,618 -0.04(-2.66%)
Oct 18, 2004 1.346 1.365 1.343 1.360 14,400,540 +0.02(+1.27%)
Oct 15, 2004 1.316 1.345 1.314 1.343 10,858,583 +0.03(+2.58%)
Oct 14, 2004 1.285 1.325 1.285 1.309 28,527,610 -0.02(-1.71%)
Oct 13, 2004 1.375 1.380 1.306 1.332 28,572,312 -0.05(-3.92%)
Oct 12, 2004 1.422 1.424 1.380 1.387 10,532,523 -0.03(-2.25%)
Oct 11, 2004 1.438 1.441 1.400 1.419 9,050,791 -0.01(-0.61%)
Oct 08, 2004 1.441 1.452 1.423 1.427 13,313,236 -0.00(-0.21%)
Oct 07, 2004 1.426 1.432 1.423 1.430 18,845,736 +0.00(+0.11%)
Oct 06, 2004 1.436 1.439 1.422 1.429 17,789,986 +0.01(+0.91%)
Oct 05, 2004 1.409 1.420 1.405 1.416 16,043,987 +0.01(+0.40%)
Oct 04, 2004 1.411 1.415 1.398 1.410 15,527,287 +0.01(+0.98%)
Oct 01, 2004 1.348 1.405 1.348 1.396 32,168,174 +0.06(+4.17%)
Sep 30, 2004 1.342 1.354 1.338 1.341 21,429,234 -0.01(-0.62%)
Sep 29, 2004 1.348 1.350 1.336 1.349 10,938,783 +0.01(+0.71%)
Sep 28, 2004 1.340 1.344 1.323 1.339 15,933,548 -0.03(-2.30%)
Sep 27, 2004 1.358 1.373 1.356 1.371 15,738,963 +0.01(+0.61%)
Sep 24, 2004 1.338 1.366 1.338 1.363 12,158,878 +0.03(+2.31%)
Sep 23, 2004 1.299 1.335 1.295 1.332 15,397,126 +0.04(+2.85%)
Sep 22, 2004 1.326 1.335 1.287 1.295 22,884,672 -0.02(-1.73%)
Sep 21, 2004 1.293 1.321 1.288 1.318 11,189,902 +0.03(+1.97%)
Sep 20, 2004 1.301 1.308 1.291 1.292 16,012,433 +0.01(+0.53%)
Sep 17, 2004 1.271 1.288 1.260 1.285 7,342,921 +0.02(+1.93%)
Sep 16, 2004 1.255 1.261 1.247 1.261 8,467,039 +0.02(+1.47%)
Sep 15, 2004 1.251 1.262 1.242 1.243 10,859,898 -0.01(-0.73%)
Sep 14, 2004 1.240 1.255 1.236 1.252 12,904,346 +0.02(+1.57%)
Sep 13, 2004 1.231 1.237 1.230 1.233 11,840,707 +0.01(+0.93%)
Sep 10, 2004 1.241 1.241 1.219 1.221 11,477,834 -0.02(-1.35%)
Sep 09, 2004 1.221 1.245 1.213 1.238 21,677,724 +0.02(+1.37%)
Sep 08, 2004 1.211 1.224 1.211 1.221 7,918,785 +0.02(+1.90%)
Sep 07, 2004 1.209 1.215 1.190 1.198 6,368,686 +0.01(+0.48%)
Sep 03, 2004 1.193 1.199 1.191 1.193 6,943,235 -0.00(-0.19%)
Sep 02, 2004 1.177 1.199 1.177 1.195 14,395,281 +0.01(+1.19%)
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.