Indicators

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

13.59 -0.21 (-1.52%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.114	1.139	1.078	1.099	52,609,688	-0.03(-2.42%)
Jan 29, 2004	1.181	1.181	1.122	1.127	60,556,704	-0.08(-6.46%)
Jan 28, 2004	1.231	1.240	1.202	1.204	13,222,291	-0.03(-2.28%)
Jan 27, 2004	1.239	1.242	1.213	1.232	14,144,963	-0.00(-0.27%)
Jan 26, 2004	1.238	1.255	1.231	1.236	12,962,873	+0.00(+0.00%)
Jan 23, 2004	1.219	1.237	1.215	1.236	23,509,416	+0.01(+0.61%)
Jan 22, 2004	1.236	1.250	1.223	1.228	17,779,488	-0.01(-1.20%)
Jan 21, 2004	1.268	1.268	1.243	1.243	14,849,671	-0.03(-2.52%)
Jan 20, 2004	1.245	1.279	1.244	1.275	18,506,928	+0.07(+5.47%)
Jan 16, 2004	1.178	1.210	1.176	1.209	14,762,752	+0.03(+2.24%)
Jan 15, 2004	1.208	1.224	1.180	1.183	22,854,184	-0.05(-3.77%)
Jan 14, 2004	1.260	1.260	1.195	1.229	28,392,892	-0.03(-2.72%)
Jan 13, 2004	1.271	1.280	1.258	1.263	21,297,678	-0.01(-0.59%)
Jan 12, 2004	1.248	1.271	1.239	1.271	25,786,676	+0.04(+3.12%)
Jan 09, 2004	1.227	1.253	1.223	1.232	21,868,664	+0.00(+0.15%)
Jan 08, 2004	1.249	1.243	1.223	1.231	25,404,236	-0.02(-1.47%)
Jan 07, 2004	1.294	1.302	1.239	1.249	36,999,148	-0.02(-1.27%)
Jan 06, 2004	1.212	1.278	1.212	1.265	46,232,552	+0.05(+4.41%)
Jan 05, 2004	1.168	1.218	1.163	1.211	28,225,740	+0.08(+7.28%)

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.