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 +0.41 (+2.98%)
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 (%)
Jun 30, 2004 1.053 1.069 1.036 1.067 19,777,898 +0.01(+1.04%)
Jun 29, 2004 1.029 1.056 1.029 1.056 17,312,728 +0.02(+2.32%)
Jun 28, 2004 1.050 1.052 1.031 1.033 10,503,599 -0.02(-1.45%)
Jun 25, 2004 1.063 1.073 1.046 1.048 11,959,035 -0.03(-2.65%)
Jun 24, 2004 1.076 1.082 1.072 1.076 20,266,988 +0.01(+0.64%)
Jun 23, 2004 1.021 1.069 1.021 1.069 21,509,434 +0.05(+5.04%)
Jun 22, 2004 1.016 1.027 1.007 1.018 9,576,694 +0.00(+0.15%)
Jun 21, 2004 1.012 1.028 1.012 1.017 12,102,344 -0.00(-0.45%)
Jun 18, 2004 1.023 1.036 1.018 1.021 8,175,163 -0.01(-0.56%)
Jun 17, 2004 1.025 1.040 1.012 1.027 11,815,727 +0.00(+0.19%)
Jun 16, 2004 1.021 1.032 1.010 1.025 12,341,630 -0.00(-0.33%)
Jun 15, 2004 0.9983 1.038 0.9983 1.028 33,440,860 +0.06(+5.83%)
Jun 14, 2004 0.9587 0.9747 0.9469 0.9717 16,650,090 -0.02(-1.92%)
Jun 10, 2004 0.9945 0.9983 0.9812 0.9907 7,455,990 +0.01(+0.54%)
Jun 09, 2004 1.004 1.004 0.9762 0.9854 22,275,938 -0.02(-1.52%)
Jun 08, 2004 1.024 1.028 1.001 1.001 18,169,950 -0.02(-2.05%)
Jun 07, 2004 1.004 1.029 1.001 1.021 12,331,112 +0.02(+2.48%)
Jun 04, 2004 1.004 1.004 0.9869 0.9968 18,970,638 +0.01(+1.00%)
Jun 03, 2004 1.004 1.004 0.9777 0.9869 19,881,764 -0.02(-1.67%)
Jun 02, 2004 1.023 1.024 1.002 1.004 24,409,790 +0.01(+0.57%)
Jun 01, 2004 0.9884 1.004 0.9800 0.9979 21,208,356 +0.01(+0.54%)
May 28, 2004 1.008 1.012 0.9899 0.9926 22,183,906 -0.01(-0.87%)
May 27, 2004 0.9869 1.002 0.9781 1.001 32,496,864 +0.03(+3.09%)
May 26, 2004 0.9888 0.9899 0.9713 0.9713 33,944,412 -0.02(-1.58%)
May 25, 2004 0.9888 0.9922 0.9770 0.9869 24,472,898 -0.00(-0.19%)
May 24, 2004 0.9565 0.9888 0.9507 0.9888 45,155,352 +0.06(+6.78%)
May 21, 2004 0.9222 0.9584 0.9009 0.9260 38,973,360 -0.01(-1.22%)
May 20, 2004 0.9717 0.9724 0.9317 0.9374 34,810,836 -0.04(-3.75%)
May 19, 2004 1.010 1.010 0.9728 0.9739 28,560,480 +0.00(+0.00%)
May 18, 2004 1.012 1.025 0.9717 0.9739 23,573,604 -0.01(-1.01%)
May 17, 2004 0.9774 1.010 0.9774 0.9838 21,526,526 -0.04(-3.76%)
May 14, 2004 1.071 1.084 1.015 1.022 32,886,032 -0.03(-2.86%)
May 13, 2004 1.031 1.056 1.030 1.052 24,889,676 +0.00(+0.25%)
May 12, 2004 1.063 1.065 1.022 1.050 25,305,140 -0.01(-1.25%)
May 11, 2004 0.9907 1.067 0.9907 1.063 28,343,544 +0.09(+9.39%)
May 10, 2004 0.9755 1.001 0.9633 0.9717 46,644,972 -0.07(-6.92%)
May 07, 2004 1.046 1.072 1.031 1.044 26,811,852 -0.05(-4.69%)
May 06, 2004 1.171 1.171 1.093 1.095 31,013,818 -0.08(-7.10%)
May 05, 2004 1.166 1.182 1.149 1.179 32,055,106 +0.03(+3.06%)
May 04, 2004 1.139 1.157 1.123 1.144 32,738,780 +0.04(+3.40%)
May 03, 2004 1.104 1.108 1.075 1.106 28,557,850 +0.01(+0.66%)
Apr 30, 2004 1.110 1.110 1.075 1.099 24,198,114 -0.00(-0.07%)
Apr 29, 2004 1.147 1.154 1.072 1.100 46,819,832 -0.05(-4.71%)
Apr 28, 2004 1.207 1.207 1.154 1.154 24,316,442 -0.05(-4.20%)
Apr 27, 2004 1.204 1.221 1.197 1.205 16,538,336 +0.01(+0.57%)
Apr 26, 2004 1.228 1.238 1.188 1.198 13,902,247 -0.02(-1.72%)
Apr 23, 2004 1.204 1.230 1.204 1.219 17,346,912 +0.01(+0.63%)
Apr 22, 2004 1.215 1.215 1.188 1.211 19,471,560 +0.02(+2.08%)
Apr 21, 2004 1.191 1.198 1.175 1.187 20,891,498 -0.02(-1.89%)
Apr 20, 2004 1.240 1.245 1.208 1.209 17,833,372 -0.04(-3.17%)
Apr 19, 2004 1.248 1.259 1.237 1.249 9,905,384 -0.00(-0.18%)
Apr 16, 2004 1.257 1.272 1.248 1.251 14,721,341 -0.01(-0.84%)
Apr 15, 2004 1.274 1.285 1.245 1.262 16,309,568 -0.02(-1.86%)
Apr 14, 2004 1.291 1.302 1.285 1.286 16,462,080 -0.03(-2.00%)
Apr 13, 2004 1.347 1.355 1.312 1.312 17,537,552 -0.02(-1.82%)
Apr 12, 2004 1.318 1.349 1.317 1.336 13,586,705 +0.03(+2.15%)
Apr 08, 2004 1.295 1.318 1.284 1.308 13,239,609 +0.03(+2.02%)
Apr 07, 2004 1.279 1.293 1.276 1.282 7,478,341 -0.01(-0.65%)
Apr 06, 2004 1.275 1.301 1.272 1.291 12,179,915 +0.00(+0.30%)
Apr 05, 2004 1.282 1.296 1.274 1.287 8,803,617 -0.00(-0.18%)
Apr 02, 2004 1.287 1.301 1.271 1.289 14,031,093 +0.01(+0.65%)
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.