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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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%)
Dec 01, 2003 0.8407 0.8742 0.8407 0.8762 18,854,238 +0.05(+5.65%)
Nov 28, 2003 0.8290 0.8332 0.8276 0.8294 6,846,325 +0.00(+0.25%)
Nov 26, 2003 0.8383 0.8383 0.8252 0.8273 16,253,854 -0.01(-1.03%)
Nov 25, 2003 0.8425 0.8425 0.8338 0.8359 16,784,960 -0.01(-0.98%)
Nov 24, 2003 0.8390 0.8456 0.8321 0.8442 21,650,522 +0.01(+1.03%)
Nov 21, 2003 0.8321 0.8321 0.8245 0.8356 14,159,906 -0.01(-1.14%)
Nov 20, 2003 0.8562 0.8573 0.8452 0.8452 10,211,443 -0.01(-1.49%)
Nov 19, 2003 0.8435 0.8528 0.8435 0.8580 12,170,438 +0.01(+1.59%)
Nov 18, 2003 0.8376 0.8456 0.8359 0.8445 10,735,293 +0.01(+1.49%)
Nov 17, 2003 0.8376 0.8380 0.8304 0.8321 16,253,854 -0.01(-1.31%)
Nov 14, 2003 0.8442 0.8545 0.8407 0.8431 10,581,475 -0.01(-0.93%)
Nov 13, 2003 0.8338 0.8559 0.8287 0.8511 19,497,080 +0.02(+1.86%)
Nov 12, 2003 0.8270 0.8404 0.8270 0.8356 15,560,225 +0.02(+2.75%)
Nov 11, 2003 0.8270 0.8270 0.8132 0.8132 14,778,078 -0.01(-1.67%)
Nov 10, 2003 0.8249 0.8270 0.8190 0.8270 9,343,681 -0.01(-1.32%)
Nov 07, 2003 0.8425 0.8431 0.8328 0.8380 11,961,478 -0.00(-0.04%)
Nov 06, 2003 0.8194 0.8383 0.8142 0.8383 17,776,066 +0.03(+3.36%)
Nov 05, 2003 0.8356 0.8404 0.8063 0.8111 17,030,196 -0.02(-1.92%)
Nov 04, 2003 0.8356 0.8414 0.8235 0.8270 10,021,827 -0.00(-0.29%)
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.