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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 1.125 1.125 1.089 1.114 23,882,864 -0.00(-0.07%)
Apr 29, 2004 1.162 1.169 1.086 1.114 46,209,872 -0.06(-4.71%)
Apr 28, 2004 1.223 1.223 1.169 1.169 23,999,652 -0.05(-4.20%)
Apr 27, 2004 1.220 1.237 1.213 1.221 16,322,877 +0.01(+0.57%)
Apr 26, 2004 1.245 1.254 1.204 1.214 13,721,131 -0.02(-1.72%)
Apr 23, 2004 1.220 1.246 1.220 1.235 17,120,920 +0.01(+0.63%)
Apr 22, 2004 1.231 1.231 1.203 1.227 19,217,888 +0.03(+2.08%)
Apr 21, 2004 1.207 1.214 1.190 1.202 20,619,328 -0.02(-1.89%)
Apr 20, 2004 1.256 1.262 1.224 1.225 17,601,042 -0.04(-3.17%)
Apr 19, 2004 1.264 1.275 1.253 1.265 9,776,338 -0.00(-0.18%)
Apr 16, 2004 1.273 1.289 1.264 1.268 14,529,554 -0.01(-0.84%)
Apr 15, 2004 1.291 1.302 1.262 1.278 16,097,090 -0.02(-1.86%)
Apr 14, 2004 1.308 1.319 1.302 1.303 16,247,615 -0.03(-2.00%)
Apr 13, 2004 1.364 1.373 1.329 1.329 17,309,076 -0.02(-1.82%)
Apr 12, 2004 1.335 1.367 1.335 1.354 13,409,700 +0.03(+2.15%)
Apr 08, 2004 1.312 1.336 1.301 1.325 13,067,126 +0.03(+2.02%)
Apr 07, 2004 1.295 1.310 1.293 1.299 7,380,914 -0.01(-0.65%)
Apr 06, 2004 1.292 1.318 1.289 1.308 12,021,236 +0.00(+0.30%)
Apr 05, 2004 1.299 1.313 1.291 1.304 8,688,925 -0.00(-0.18%)
Apr 02, 2004 1.304 1.319 1.288 1.306 13,848,298 +0.01(+0.65%)
Apr 01, 2004 1.298 1.324 1.279 1.298 26,780,470 +0.01(+0.54%)
Mar 31, 2004 1.255 1.297 1.245 1.291 25,664,510 +0.05(+3.72%)
Mar 30, 2004 1.203 1.251 1.200 1.245 20,306,598 +0.05(+4.06%)
Mar 29, 2004 1.206 1.218 1.189 1.196 17,608,828 +0.01(+0.84%)
Mar 26, 2004 1.194 1.210 1.186 1.186 13,715,940 -0.01(-0.71%)
Mar 25, 2004 1.191 1.203 1.185 1.194 13,198,186 -0.03(-2.33%)
Mar 24, 2004 1.223 1.252 1.218 1.223 30,239,950 -0.00(-0.31%)
Mar 23, 2004 1.254 1.268 1.218 1.227 19,036,220 -0.02(-1.49%)
Mar 22, 2004 1.250 1.252 1.234 1.245 15,661,086 -0.01(-1.01%)
Mar 19, 2004 1.296 1.302 1.258 1.258 13,831,429 -0.05(-3.66%)
Mar 18, 2004 1.246 1.314 1.239 1.306 26,725,970 +0.06(+5.22%)
Mar 17, 2004 1.221 1.245 1.221 1.241 18,474,346 +0.02(+1.64%)
Mar 16, 2004 1.227 1.238 1.202 1.221 13,225,436 +0.01(+1.08%)
Mar 15, 2004 1.237 1.237 1.208 1.208 10,737,881 -0.04(-3.12%)
Mar 12, 2004 1.241 1.255 1.229 1.247 11,730,568 +0.04(+3.52%)
Mar 11, 2004 1.233 1.239 1.200 1.204 13,191,698 -0.03(-2.22%)
Mar 10, 2004 1.295 1.303 1.226 1.232 19,845,940 -0.07(-5.13%)
Mar 09, 2004 1.273 1.313 1.273 1.299 24,895,016 +0.02(+1.66%)
Mar 08, 2004 1.291 1.293 1.272 1.277 15,116,082 +0.01(+0.73%)
Mar 05, 2004 1.265 1.279 1.260 1.268 21,129,296 +0.00(+0.34%)
Mar 04, 2004 1.295 1.298 1.258 1.264 9,070,428 -0.03(-2.35%)
Mar 03, 2004 1.291 1.302 1.278 1.294 16,411,116 +0.02(+1.33%)
Mar 02, 2004 1.252 1.290 1.246 1.277 26,165,394 +0.01(+0.39%)
Mar 01, 2004 1.229 1.275 1.228 1.272 18,050,022 +0.07(+5.83%)
Feb 27, 2004 1.200 1.202 1.191 1.202 10,272,032 +0.01(+1.10%)
Feb 26, 2004 1.185 1.194 1.181 1.189 8,618,853 -0.01(-0.74%)
Feb 25, 2004 1.178 1.200 1.178 1.198 11,282,885 +0.04(+3.29%)
Feb 24, 2004 1.179 1.179 1.159 1.160 6,074,202 -0.02(-2.08%)
Feb 23, 2004 1.160 1.200 1.160 1.184 10,612,011 +0.01(+1.25%)
Feb 20, 2004 1.117 1.172 1.107 1.170 35,543,360 +0.00(+0.03%)
Feb 19, 2004 1.178 1.190 1.160 1.169 26,335,384 -0.04(-2.94%)
Feb 18, 2004 1.235 1.241 1.203 1.205 17,248,086 -0.03(-2.31%)
Feb 17, 2004 1.229 1.240 1.215 1.233 19,337,270 -0.01(-0.78%)
Feb 13, 2004 1.282 1.285 1.235 1.243 14,528,256 -0.02(-1.92%)
Feb 12, 2004 1.263 1.283 1.248 1.267 15,291,262 +0.01(+0.83%)
Feb 11, 2004 1.211 1.262 1.211 1.257 19,766,784 +0.05(+4.28%)
Feb 10, 2004 1.189 1.211 1.183 1.205 13,750,976 +0.03(+2.12%)
Feb 09, 2004 1.175 1.189 1.174 1.180 10,709,333 +0.02(+1.76%)
Feb 06, 2004 1.114 1.171 1.114 1.160 15,158,904 +0.03(+2.80%)
Feb 05, 2004 1.147 1.154 1.119 1.128 13,479,772 -0.02(-2.04%)
Feb 04, 2004 1.179 1.183 1.137 1.152 24,375,964 -0.02(-1.52%)
Feb 03, 2004 1.151 1.169 1.141 1.169 14,157,134 +0.01(+1.07%)
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.