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 )

14.54 -0.63 (-4.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2004 1.275 1.318 1.265 1.312 25,254,302 +0.05(+3.72%)
Mar 30, 2004 1.222 1.271 1.220 1.265 19,982,030 +0.05(+4.06%)
Mar 29, 2004 1.226 1.237 1.208 1.215 17,327,378 +0.01(+0.84%)
Mar 26, 2004 1.214 1.230 1.205 1.205 13,496,712 -0.01(-0.71%)
Mar 25, 2004 1.210 1.222 1.204 1.214 12,987,234 -0.03(-2.33%)
Mar 24, 2004 1.243 1.272 1.237 1.243 29,756,612 -0.00(-0.31%)
Mar 23, 2004 1.275 1.288 1.237 1.247 18,731,956 -0.02(-1.49%)
Mar 22, 2004 1.271 1.272 1.254 1.266 15,410,768 -0.01(-1.01%)
Mar 19, 2004 1.317 1.324 1.278 1.278 13,610,355 -0.05(-3.66%)
Mar 18, 2004 1.267 1.335 1.259 1.327 26,298,796 +0.07(+5.22%)
Mar 17, 2004 1.241 1.265 1.241 1.261 18,179,062 +0.02(+1.64%)
Mar 16, 2004 1.247 1.258 1.222 1.241 13,014,048 +0.01(+1.09%)
Mar 15, 2004 1.257 1.257 1.228 1.228 10,566,253 -0.04(-3.12%)
Mar 12, 2004 1.261 1.275 1.249 1.267 11,543,073 +0.04(+3.52%)
Mar 11, 2004 1.253 1.259 1.220 1.224 12,980,849 -0.03(-2.22%)
Mar 10, 2004 1.316 1.324 1.246 1.252 19,528,734 -0.07(-5.13%)
Mar 09, 2004 1.294 1.334 1.294 1.320 24,497,108 +0.02(+1.66%)
Mar 08, 2004 1.312 1.314 1.292 1.298 14,874,475 +0.01(+0.73%)
Mar 05, 2004 1.286 1.300 1.280 1.289 20,791,576 +0.00(+0.34%)
Mar 04, 2004 1.316 1.319 1.278 1.284 8,925,451 -0.03(-2.35%)
Mar 03, 2004 1.312 1.324 1.298 1.315 16,148,810 +0.02(+1.33%)
Mar 02, 2004 1.273 1.311 1.266 1.298 25,747,180 +0.01(+0.39%)
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.