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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 1.147 1.173 1.110 1.132 51,091,996 -0.03(-2.42%)
Jan 29, 2004 1.216 1.216 1.155 1.160 58,809,756 -0.08(-6.46%)
Jan 28, 2004 1.267 1.277 1.237 1.240 12,840,853 -0.03(-2.28%)
Jan 27, 2004 1.276 1.279 1.249 1.269 13,736,907 -0.00(-0.27%)
Jan 26, 2004 1.274 1.293 1.267 1.272 12,588,919 +0.00(+0.00%)
Jan 23, 2004 1.256 1.274 1.251 1.272 22,831,212 +0.01(+0.61%)
Jan 22, 2004 1.273 1.287 1.259 1.265 17,266,584 -0.02(-1.20%)
Jan 21, 2004 1.305 1.305 1.280 1.280 14,421,285 -0.03(-2.52%)
Jan 20, 2004 1.282 1.317 1.281 1.313 17,973,038 +0.07(+5.47%)
Jan 16, 2004 1.213 1.246 1.211 1.245 14,336,874 +0.03(+2.24%)
Jan 15, 2004 1.244 1.260 1.216 1.218 22,194,884 -0.05(-3.77%)
Jan 14, 2004 1.298 1.298 1.230 1.266 27,573,810 -0.04(-2.72%)
Jan 13, 2004 1.309 1.318 1.295 1.301 20,683,278 -0.01(-0.59%)
Jan 12, 2004 1.285 1.309 1.276 1.309 25,042,780 +0.04(+3.13%)
Jan 09, 2004 1.264 1.290 1.260 1.269 21,237,794 +0.00(+0.15%)
Jan 08, 2004 1.286 1.280 1.259 1.267 24,671,372 -0.02(-1.47%)
Jan 07, 2004 1.332 1.341 1.276 1.286 35,931,792 -0.02(-1.27%)
Jan 06, 2004 1.248 1.316 1.248 1.303 44,898,832 +0.06(+4.41%)
Jan 05, 2004 1.203 1.254 1.198 1.247 27,411,480 +0.08(+7.29%)
Jan 02, 2004 1.135 1.175 1.135 1.163 20,768,988 +0.04(+3.28%)
Dec 31, 2003 1.119 1.128 1.118 1.126 3,480,328 +0.01(+0.58%)
Dec 30, 2003 1.123 1.129 1.116 1.119 7,981,379 -0.01(-0.68%)
Dec 29, 2003 1.088 1.130 1.088 1.127 11,568,195 +0.05(+4.24%)
Dec 26, 2003 1.101 1.101 1.073 1.081 5,120,498 -0.02(-1.47%)
Dec 24, 2003 1.092 1.103 1.088 1.097 3,071,259 -0.00(-0.25%)
Dec 23, 2003 1.118 1.116 1.090 1.100 13,256,414 -0.02(-1.65%)
Dec 22, 2003 1.088 1.122 1.088 1.118 16,188,721 +0.03(+2.58%)
Dec 19, 2003 1.090 1.095 1.087 1.090 12,016,223 +0.00(+0.25%)
Dec 18, 2003 1.058 1.090 1.057 1.088 13,039,543 +0.03(+2.43%)
Dec 17, 2003 1.041 1.063 1.041 1.062 10,612,404 +0.02(+1.96%)
Dec 16, 2003 1.041 1.042 1.037 1.041 10,960,437 +0.01(+0.71%)
Dec 15, 2003 1.049 1.049 1.026 1.034 13,082,398 -0.01(-1.10%)
Dec 12, 2003 1.055 1.059 1.033 1.046 20,771,586 +0.00(+0.04%)
Dec 11, 2003 1.026 1.057 1.026 1.045 30,604,812 +0.02(+2.22%)
Dec 10, 2003 1.029 1.036 1.017 1.023 23,190,934 +0.01(+0.53%)
Dec 09, 2003 0.9887 1.037 0.9864 1.017 34,988,988 +0.04(+4.22%)
Dec 08, 2003 0.9729 0.9810 0.9679 0.9760 11,525,341 +0.00(+0.00%)
Dec 05, 2003 0.9664 0.9791 0.9664 0.9760 9,421,560 +0.01(+0.80%)
Dec 04, 2003 0.9668 0.9691 0.9579 0.9683 18,423,662 +0.00(+0.16%)
Dec 03, 2003 0.9703 0.9722 0.9660 0.9668 13,561,592 -0.01(-1.06%)
Dec 02, 2003 0.9741 0.9787 0.9614 0.9772 9,676,092 -0.00(-0.20%)
Dec 01, 2003 0.9395 0.9768 0.9395 0.9791 16,873,098 +0.05(+5.65%)
Nov 28, 2003 0.9264 0.9310 0.9248 0.9267 6,126,936 +0.00(+0.25%)
Nov 26, 2003 0.9368 0.9368 0.9221 0.9244 14,545,954 -0.01(-1.03%)
Nov 25, 2003 0.9414 0.9414 0.9318 0.9341 15,021,252 -0.01(-0.98%)
Nov 24, 2003 0.9375 0.9448 0.9298 0.9433 19,375,558 +0.01(+1.03%)
Nov 21, 2003 0.9298 0.9298 0.9214 0.9337 12,672,031 -0.01(-1.14%)
Nov 20, 2003 0.9568 0.9579 0.9445 0.9445 9,138,459 -0.01(-1.49%)
Nov 19, 2003 0.9425 0.9529 0.9425 0.9587 10,891,609 +0.02(+1.59%)
Nov 18, 2003 0.9360 0.9448 0.9341 0.9437 9,607,264 +0.01(+1.49%)
Nov 17, 2003 0.9360 0.9364 0.9279 0.9298 14,545,954 -0.01(-1.31%)
Nov 14, 2003 0.9433 0.9549 0.9395 0.9421 9,469,609 -0.01(-0.93%)
Nov 13, 2003 0.9318 0.9564 0.9260 0.9510 17,448,392 +0.02(+1.86%)
Nov 12, 2003 0.9241 0.9391 0.9241 0.9337 13,925,209 +0.03(+2.75%)
Nov 11, 2003 0.9241 0.9241 0.9086 0.9086 13,225,247 -0.02(-1.67%)
Nov 10, 2003 0.9217 0.9241 0.9152 0.9241 8,361,878 -0.01(-1.32%)
Nov 07, 2003 0.9414 0.9421 0.9306 0.9364 10,704,607 -0.00(-0.04%)
Nov 06, 2003 0.9156 0.9368 0.9098 0.9368 15,908,217 +0.03(+3.36%)
Nov 05, 2003 0.9337 0.9391 0.9009 0.9063 15,240,721 -0.02(-1.92%)
Nov 04, 2003 0.9337 0.9402 0.9202 0.9241 8,968,767 -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.