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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2004 1.566 1.566 1.553 1.558 5,010,510 -0.01(-0.60%)
Dec 30, 2004 1.581 1.584 1.563 1.567 9,723,506 -0.01(-0.87%)
Dec 29, 2004 1.562 1.589 1.556 1.581 11,472,844 +0.03(+1.95%)
Dec 28, 2004 1.547 1.551 1.541 1.551 5,963,069 +0.01(+0.51%)
Dec 27, 2004 1.533 1.553 1.532 1.543 12,988,510 -0.01(-0.40%)
Dec 23, 2004 1.527 1.550 1.523 1.549 16,077,304 +0.01(+0.69%)
Dec 22, 2004 1.527 1.539 1.514 1.539 22,793,738 +0.01(+0.33%)
Dec 21, 2004 1.525 1.541 1.517 1.533 10,317,260 +0.02(+1.32%)
Dec 20, 2004 1.494 1.522 1.490 1.513 21,034,186 +0.03(+2.14%)
Dec 17, 2004 1.486 1.493 1.474 1.482 11,008,056 +0.00(+0.11%)
Dec 16, 2004 1.478 1.490 1.466 1.480 13,347,316 -0.00(-0.05%)
Dec 15, 2004 1.443 1.482 1.433 1.481 23,845,894 +0.05(+3.22%)
Dec 14, 2004 1.437 1.441 1.425 1.435 12,997,449 -0.00(-0.03%)
Dec 13, 2004 1.416 1.435 1.416 1.435 11,443,475 +0.02(+1.69%)
Dec 10, 2004 1.390 1.428 1.390 1.411 16,845,990 +0.01(+1.01%)
Dec 09, 2004 1.428 1.428 1.389 1.397 28,629,118 -0.04(-2.83%)
Dec 08, 2004 1.430 1.441 1.418 1.438 22,409,394 +0.01(+0.60%)
Dec 07, 2004 1.478 1.481 1.429 1.429 14,141,541 -0.05(-3.23%)
Dec 06, 2004 1.492 1.497 1.477 1.477 9,713,291 +0.00(+0.16%)
Dec 03, 2004 1.486 1.487 1.466 1.475 8,819,469 +0.01(+0.59%)
Dec 02, 2004 1.518 1.518 1.456 1.466 14,077,696 -0.05(-3.18%)
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.