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 )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 30, 2004 1.114 1.130 1.103 1.107 12,283,668 -0.01(-0.46%)
Jul 29, 2004 1.103 1.116 1.100 1.112 12,729,302 +0.02(+1.65%)
Jul 28, 2004 1.076 1.100 1.076 1.094 10,811,415 +0.01(+1.31%)
Jul 27, 2004 1.049 1.080 1.049 1.080 8,114,627 +0.03(+2.72%)
Jul 26, 2004 1.074 1.083 1.042 1.052 9,325,117 -0.01(-1.18%)
Jul 23, 2004 1.075 1.081 1.060 1.064 7,961,400 -0.00(-0.40%)
Jul 22, 2004 1.094 1.096 1.069 1.069 14,091,742 -0.03(-3.09%)
Jul 21, 2004 1.122 1.122 1.102 1.103 9,943,131 -0.01(-0.81%)
Jul 20, 2004 1.130 1.130 1.112 1.112 9,297,026 -0.01(-1.15%)
Jul 19, 2004 1.153 1.153 1.124 1.125 11,873,787 -0.02(-1.64%)
Jul 16, 2004 1.134 1.148 1.133 1.143 11,958,061 +0.05(+4.28%)
Jul 15, 2004 1.078 1.123 1.078 1.096 17,933,900 +0.02(+2.04%)
Jul 14, 2004 1.065 1.078 1.065 1.074 8,879,483 +0.01(+1.07%)
Jul 13, 2004 1.066 1.072 1.061 1.063 7,099,500 -0.01(-0.80%)
Jul 12, 2004 1.064 1.077 1.058 1.072 16,683,826 +0.00(+0.00%)
Jul 09, 2004 1.065 1.076 1.060 1.072 8,376,389 +0.02(+1.67%)
Jul 08, 2004 1.071 1.077 1.051 1.054 11,042,532 -0.02(-1.46%)
Jul 07, 2004 1.081 1.083 1.066 1.070 15,778,512 -0.00(-0.29%)
Jul 06, 2004 1.100 1.106 1.071 1.073 19,301,448 -0.03(-2.32%)
Jul 02, 2004 1.101 1.110 1.091 1.098 13,146,845 +0.01(+1.04%)
Jul 01, 2004 1.102 1.105 1.085 1.087 18,154,802 -0.01(-1.10%)
Jun 30, 2004 1.085 1.101 1.067 1.099 19,208,234 +0.01(+1.04%)
Jun 29, 2004 1.059 1.088 1.059 1.088 16,814,068 +0.02(+2.32%)
Jun 28, 2004 1.081 1.083 1.061 1.063 10,201,063 -0.02(-1.45%)
Jun 25, 2004 1.094 1.105 1.077 1.079 11,614,578 -0.03(-2.65%)
Jun 24, 2004 1.108 1.114 1.103 1.108 19,683,238 +0.01(+0.64%)
Jun 23, 2004 1.051 1.101 1.051 1.101 20,889,896 +0.05(+5.04%)
Jun 22, 2004 1.046 1.057 1.036 1.048 9,300,856 +0.00(+0.15%)
Jun 21, 2004 1.042 1.059 1.042 1.047 11,753,759 -0.00(-0.45%)
Jun 18, 2004 1.053 1.067 1.048 1.051 7,939,693 -0.01(-0.56%)
Jun 17, 2004 1.056 1.071 1.042 1.057 11,475,398 +0.00(+0.19%)
Jun 16, 2004 1.051 1.063 1.040 1.055 11,986,153 -0.00(-0.33%)
Jun 15, 2004 1.028 1.069 1.028 1.059 32,477,660 +0.06(+5.83%)
Jun 14, 2004 0.9872 1.004 0.9750 1.000 16,170,517 -0.02(-1.92%)
Jun 10, 2004 1.024 1.028 1.010 1.020 7,241,235 +0.01(+0.54%)
Jun 09, 2004 1.034 1.034 1.005 1.015 21,634,322 -0.02(-1.52%)
Jun 08, 2004 1.054 1.059 1.030 1.030 17,646,600 -0.02(-2.05%)
Jun 07, 2004 1.034 1.059 1.031 1.052 11,975,938 +0.03(+2.48%)
Jun 04, 2004 1.034 1.034 1.016 1.026 18,424,226 +0.01(+1.00%)
Jun 03, 2004 1.034 1.034 1.007 1.016 19,309,108 -0.02(-1.67%)
Jun 02, 2004 1.053 1.055 1.032 1.033 23,706,714 +0.01(+0.57%)
Jun 01, 2004 1.018 1.034 1.009 1.028 20,597,490 +0.01(+0.54%)
May 28, 2004 1.038 1.042 1.019 1.022 21,544,940 -0.01(-0.87%)
May 27, 2004 1.016 1.032 1.007 1.031 31,560,854 +0.03(+3.09%)
May 26, 2004 1.018 1.019 1.000 1.000 32,966,708 -0.02(-1.58%)
May 25, 2004 1.018 1.022 1.006 1.016 23,768,004 -0.00(-0.19%)
May 24, 2004 0.9848 1.018 0.9789 1.018 43,854,736 +0.06(+6.78%)
May 21, 2004 0.9496 0.9868 0.9276 0.9535 37,850,808 -0.01(-1.22%)
May 20, 2004 1.000 1.001 0.9594 0.9652 33,808,180 -0.04(-3.75%)
May 19, 2004 1.040 1.040 1.002 1.003 27,737,850 +0.00(+0.00%)
May 18, 2004 1.042 1.055 1.000 1.003 22,894,612 -0.01(-1.00%)
May 17, 2004 1.006 1.040 1.006 1.013 20,906,496 -0.04(-3.76%)
May 14, 2004 1.102 1.116 1.046 1.053 31,938,814 -0.03(-2.85%)
May 13, 2004 1.061 1.088 1.060 1.083 24,172,778 +0.00(+0.25%)
May 12, 2004 1.094 1.096 1.053 1.081 24,576,274 -0.01(-1.25%)
May 11, 2004 1.020 1.098 1.020 1.094 27,527,164 +0.09(+9.39%)
May 10, 2004 1.004 1.031 0.9919 1.000 45,301,452 -0.07(-6.92%)
May 07, 2004 1.077 1.104 1.061 1.075 26,039,588 -0.05(-4.69%)
May 06, 2004 1.205 1.206 1.126 1.128 30,120,524 -0.09(-7.10%)
May 05, 2004 1.200 1.217 1.183 1.214 31,131,820 +0.04(+3.06%)
May 04, 2004 1.173 1.191 1.156 1.178 31,795,802 +0.04(+3.40%)
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.