Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 1.073 1.075 1.065 1.075 11,486,966 +0.01(+1.10%)
Feb 26, 2004 1.060 1.067 1.056 1.063 9,638,255 -0.01(-0.74%)
Feb 25, 2004 1.053 1.073 1.053 1.071 12,617,379 +0.03(+3.29%)
Feb 24, 2004 1.054 1.054 1.036 1.037 6,792,634 -0.02(-2.08%)
Feb 23, 2004 1.037 1.073 1.037 1.059 11,867,156 +0.01(+1.25%)
Feb 20, 2004 0.9992 1.048 0.9903 1.046 39,747,284 +0.00(+0.03%)
Feb 19, 2004 1.053 1.064 1.037 1.046 29,450,224 -0.03(-2.94%)
Feb 18, 2004 1.104 1.110 1.076 1.077 19,288,120 -0.03(-2.31%)
Feb 17, 2004 1.099 1.109 1.086 1.103 21,624,402 -0.01(-0.77%)
Feb 13, 2004 1.146 1.149 1.104 1.112 16,246,599 -0.02(-1.92%)
Feb 12, 2004 1.129 1.147 1.116 1.133 17,099,850 +0.01(+0.83%)
Feb 11, 2004 1.083 1.128 1.083 1.124 22,104,720 +0.05(+4.28%)
Feb 10, 2004 1.063 1.083 1.058 1.078 15,377,385 +0.02(+2.12%)
Feb 09, 2004 1.051 1.063 1.050 1.055 11,975,989 +0.02(+1.76%)
Feb 06, 2004 0.9958 1.047 0.9958 1.037 16,951,836 +0.03(+2.80%)
Feb 05, 2004 1.025 1.032 1.001 1.009 15,074,104 -0.02(-2.04%)
Feb 04, 2004 1.054 1.057 1.017 1.030 27,259,052 -0.02(-1.52%)
Feb 03, 2004 1.029 1.046 1.020 1.046 15,831,582 +0.01(+1.07%)
Feb 02, 2004 1.013 1.035 0.9772 1.035 42,125,648 +0.02(+2.14%)
Jan 30, 2004 1.027 1.050 0.9937 1.013 57,090,920 -0.03(-2.42%)
Jan 29, 2004 1.088 1.088 1.034 1.038 65,714,852 -0.07(-6.46%)
Jan 28, 2004 1.134 1.143 1.107 1.110 14,348,550 -0.03(-2.28%)
Jan 27, 2004 1.142 1.145 1.117 1.136 15,349,814 -0.00(-0.27%)
Jan 26, 2004 1.141 1.157 1.134 1.139 14,067,035 +0.00(+0.00%)
Jan 23, 2004 1.124 1.140 1.120 1.139 25,511,920 +0.01(+0.61%)
Jan 22, 2004 1.139 1.152 1.127 1.132 19,293,924 -0.01(-1.20%)
Jan 21, 2004 1.168 1.168 1.146 1.146 16,114,548 -0.03(-2.52%)
Jan 20, 2004 1.147 1.178 1.146 1.175 20,083,326 +0.06(+5.47%)
Jan 16, 2004 1.085 1.115 1.084 1.114 16,020,226 +0.02(+2.24%)
Jan 15, 2004 1.113 1.128 1.088 1.090 24,800,876 -0.04(-3.77%)
Jan 14, 2004 1.161 1.161 1.101 1.133 30,811,364 -0.03(-2.72%)
Jan 13, 2004 1.172 1.180 1.159 1.164 23,111,788 -0.01(-0.59%)
Jan 12, 2004 1.150 1.171 1.142 1.171 27,983,156 +0.04(+3.13%)
Jan 09, 2004 1.131 1.154 1.127 1.136 23,731,410 +0.00(+0.15%)
Jan 08, 2004 1.151 1.146 1.127 1.134 27,568,138 -0.02(-1.47%)
Jan 07, 2004 1.192 1.200 1.142 1.151 40,150,692 -0.01(-1.27%)
Jan 06, 2004 1.117 1.177 1.117 1.166 50,170,588 +0.05(+4.41%)
Jan 05, 2004 1.077 1.123 1.072 1.116 30,629,976 +0.08(+7.29%)
Jan 02, 2004 1.015 1.051 1.015 1.041 23,207,560 +0.03(+3.28%)
Dec 31, 2003 1.002 1.009 1.000 1.008 3,888,967 +0.01(+0.59%)
Dec 30, 2003 1.005 1.011 0.9985 1.002 8,918,506 -0.01(-0.68%)
Dec 29, 2003 0.9737 1.011 0.9737 1.009 12,926,465 +0.04(+4.24%)
Dec 26, 2003 0.9851 0.9851 0.9606 0.9675 5,721,716 -0.01(-1.47%)
Dec 24, 2003 0.9768 0.9868 0.9737 0.9820 3,431,869 -0.00(-0.25%)
Dec 23, 2003 1.001 0.9985 0.9755 0.9844 14,812,904 -0.02(-1.65%)
Dec 22, 2003 0.9741 1.004 0.9741 1.001 18,089,506 +0.03(+2.58%)
Dec 19, 2003 0.9751 0.9803 0.9727 0.9758 13,427,097 +0.00(+0.25%)
Dec 18, 2003 0.9469 0.9751 0.9458 0.9734 14,570,570 +0.02(+2.43%)
Dec 17, 2003 0.9320 0.9517 0.9317 0.9503 11,858,450 +0.02(+1.96%)
Dec 16, 2003 0.9320 0.9324 0.9279 0.9320 12,247,347 +0.01(+0.71%)
Dec 15, 2003 0.9389 0.9389 0.9183 0.9255 14,618,456 -0.01(-1.10%)
Dec 12, 2003 0.9441 0.9479 0.9241 0.9358 23,210,464 +0.00(+0.04%)
Dec 11, 2003 0.9183 0.9462 0.9179 0.9355 34,198,248 +0.02(+2.22%)
Dec 10, 2003 0.9210 0.9269 0.9100 0.9152 25,913,876 +0.00(+0.53%)
Dec 09, 2003 0.8848 0.9279 0.8828 0.9103 39,097,188 +0.04(+4.22%)
Dec 08, 2003 0.8707 0.8780 0.8662 0.8735 12,878,578 +0.00(+0.00%)
Dec 05, 2003 0.8649 0.8762 0.8649 0.8735 10,527,784 +0.01(+0.80%)
Dec 04, 2003 0.8652 0.8673 0.8573 0.8666 20,586,860 +0.00(+0.16%)
Dec 03, 2003 0.8683 0.8700 0.8645 0.8652 15,153,915 -0.01(-1.06%)
Dec 02, 2003 0.8717 0.8759 0.8604 0.8745 10,812,201 -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.