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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 27, 2004 1.185 1.187 1.175 1.187 10,407,621 +0.01(+1.10%)
Feb 26, 2004 1.169 1.178 1.166 1.174 8,732,620 -0.01(-0.74%)
Feb 25, 2004 1.162 1.184 1.162 1.182 11,431,817 +0.04(+3.29%)
Feb 24, 2004 1.164 1.164 1.144 1.145 6,154,380 -0.02(-2.08%)
Feb 23, 2004 1.145 1.185 1.145 1.169 10,752,088 +0.01(+1.25%)
Feb 20, 2004 1.103 1.156 1.093 1.155 36,012,524 +0.00(+0.03%)
Feb 19, 2004 1.162 1.174 1.145 1.154 26,683,006 -0.03(-2.94%)
Feb 18, 2004 1.219 1.225 1.187 1.189 17,475,758 -0.03(-2.31%)
Feb 17, 2004 1.213 1.224 1.199 1.217 19,592,518 -0.01(-0.78%)
Feb 13, 2004 1.265 1.268 1.219 1.227 14,720,026 -0.02(-1.92%)
Feb 12, 2004 1.247 1.266 1.232 1.251 15,493,104 +0.01(+0.83%)
Feb 11, 2004 1.196 1.245 1.196 1.241 20,027,702 +0.05(+4.28%)
Feb 10, 2004 1.174 1.195 1.168 1.190 13,932,486 +0.02(+2.12%)
Feb 09, 2004 1.160 1.174 1.158 1.165 10,850,695 +0.02(+1.76%)
Feb 06, 2004 1.099 1.156 1.099 1.145 15,358,998 +0.03(+2.80%)
Feb 05, 2004 1.132 1.139 1.105 1.114 13,657,702 -0.02(-2.04%)
Feb 04, 2004 1.164 1.167 1.122 1.137 24,697,722 -0.02(-1.52%)
Feb 03, 2004 1.136 1.154 1.126 1.154 14,344,006 +0.01(+1.07%)
Feb 02, 2004 1.118 1.142 1.079 1.142 38,167,412 +0.02(+2.14%)
Jan 30, 2004 1.133 1.158 1.097 1.118 51,726,508 -0.03(-2.42%)
Jan 29, 2004 1.201 1.201 1.141 1.146 59,540,112 -0.08(-6.46%)
Jan 28, 2004 1.252 1.261 1.222 1.225 13,000,323 -0.03(-2.28%)
Jan 27, 2004 1.260 1.263 1.233 1.253 13,907,506 -0.00(-0.27%)
Jan 26, 2004 1.259 1.277 1.252 1.257 12,745,260 +0.00(+0.00%)
Jan 23, 2004 1.240 1.258 1.236 1.257 23,114,754 +0.01(+0.61%)
Jan 22, 2004 1.257 1.271 1.244 1.249 17,481,018 -0.02(-1.20%)
Jan 21, 2004 1.289 1.289 1.264 1.264 14,600,383 -0.03(-2.52%)
Jan 20, 2004 1.266 1.301 1.265 1.297 18,196,246 +0.07(+5.47%)
Jan 16, 2004 1.198 1.231 1.196 1.230 14,514,924 +0.03(+2.24%)
Jan 15, 2004 1.228 1.245 1.201 1.203 22,470,522 -0.05(-3.77%)
Jan 14, 2004 1.282 1.282 1.215 1.250 27,916,248 -0.03(-2.72%)
Jan 13, 2004 1.293 1.302 1.279 1.285 20,940,144 -0.01(-0.59%)
Jan 12, 2004 1.269 1.293 1.260 1.293 25,353,786 +0.04(+3.12%)
Jan 09, 2004 1.248 1.274 1.244 1.253 21,501,546 +0.00(+0.15%)
Jan 08, 2004 1.270 1.264 1.244 1.252 24,977,766 -0.02(-1.47%)
Jan 07, 2004 1.316 1.324 1.260 1.270 36,378,028 -0.02(-1.27%)
Jan 06, 2004 1.233 1.299 1.233 1.287 45,456,428 +0.05(+4.41%)
Jan 05, 2004 1.188 1.239 1.183 1.232 27,751,904 +0.08(+7.29%)
Jan 02, 2004 1.121 1.160 1.121 1.149 21,026,918 +0.04(+3.28%)
Dec 31, 2003 1.106 1.114 1.104 1.112 3,523,550 +0.01(+0.58%)
Dec 30, 2003 1.109 1.115 1.102 1.106 8,080,500 -0.01(-0.68%)
Dec 29, 2003 1.075 1.116 1.075 1.113 11,711,861 +0.05(+4.24%)
Dec 26, 2003 1.087 1.087 1.060 1.068 5,184,089 -0.02(-1.47%)
Dec 24, 2003 1.078 1.089 1.075 1.084 3,109,401 -0.00(-0.24%)
Dec 23, 2003 1.105 1.102 1.077 1.087 13,421,046 -0.02(-1.65%)
Dec 22, 2003 1.075 1.108 1.075 1.105 16,389,768 +0.03(+2.58%)
Dec 19, 2003 1.076 1.082 1.074 1.077 12,165,452 +0.00(+0.25%)
Dec 18, 2003 1.045 1.076 1.044 1.074 13,201,481 +0.03(+2.43%)
Dec 17, 2003 1.029 1.050 1.028 1.049 10,744,199 +0.02(+1.96%)
Dec 16, 2003 1.029 1.029 1.024 1.029 11,096,554 +0.01(+0.71%)
Dec 15, 2003 1.036 1.036 1.013 1.021 13,244,868 -0.01(-1.10%)
Dec 12, 2003 1.042 1.046 1.020 1.033 21,029,548 +0.00(+0.04%)
Dec 11, 2003 1.013 1.044 1.013 1.033 30,984,892 +0.02(+2.22%)
Dec 10, 2003 1.017 1.023 1.004 1.010 23,478,942 +0.01(+0.53%)
Dec 09, 2003 0.9766 1.024 0.9743 1.005 35,423,516 +0.04(+4.22%)
Dec 08, 2003 0.9610 0.9690 0.9561 0.9641 11,668,474 +0.00(+0.00%)
Dec 05, 2003 0.9545 0.9671 0.9545 0.9641 9,538,567 +0.01(+0.80%)
Dec 04, 2003 0.9549 0.9572 0.9462 0.9565 18,652,466 +0.00(+0.16%)
Dec 03, 2003 0.9584 0.9603 0.9542 0.9549 13,730,014 -0.01(-1.06%)
Dec 02, 2003 0.9622 0.9667 0.9496 0.9652 9,796,259 -0.00(-0.20%)
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.