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 )

17.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 1.191 1.191 1.153 1.179 22,560,622 -0.00(-0.07%)
Apr 29, 2004 1.230 1.238 1.150 1.180 43,651,524 -0.06(-4.71%)
Apr 28, 2004 1.295 1.295 1.238 1.238 22,670,942 -0.05(-4.20%)
Apr 27, 2004 1.291 1.309 1.284 1.292 15,419,183 +0.01(+0.57%)
Apr 26, 2004 1.318 1.328 1.275 1.285 12,961,479 -0.02(-1.72%)
Apr 23, 2004 1.292 1.320 1.291 1.307 16,173,042 +0.01(+0.63%)
Apr 22, 2004 1.303 1.303 1.274 1.299 18,153,914 +0.03(+2.08%)
Apr 21, 2004 1.278 1.285 1.260 1.273 19,477,766 -0.02(-1.89%)
Apr 20, 2004 1.330 1.336 1.296 1.297 16,626,584 -0.04(-3.17%)
Apr 19, 2004 1.338 1.350 1.327 1.340 9,235,084 -0.00(-0.18%)
Apr 16, 2004 1.348 1.364 1.338 1.342 13,725,144 -0.01(-0.84%)
Apr 15, 2004 1.366 1.379 1.336 1.353 15,205,896 -0.03(-1.86%)
Apr 14, 2004 1.385 1.396 1.378 1.379 15,348,087 -0.03(-2.00%)
Apr 13, 2004 1.444 1.454 1.407 1.407 16,350,781 -0.03(-1.82%)
Apr 12, 2004 1.413 1.447 1.413 1.433 12,667,289 +0.03(+2.15%)
Apr 08, 2004 1.389 1.414 1.377 1.403 12,343,682 +0.03(+2.02%)
Apr 07, 2004 1.371 1.386 1.369 1.375 6,972,280 -0.01(-0.65%)
Apr 06, 2004 1.367 1.395 1.364 1.384 11,355,697 +0.00(+0.30%)
Apr 05, 2004 1.375 1.390 1.366 1.380 8,207,874 -0.00(-0.18%)
Apr 02, 2004 1.381 1.396 1.363 1.383 13,081,606 +0.01(+0.65%)
Apr 01, 2004 1.374 1.401 1.354 1.374 25,297,806 +0.01(+0.54%)
Mar 31, 2004 1.328 1.373 1.318 1.366 24,243,628 +0.05(+3.72%)
Mar 30, 2004 1.273 1.324 1.271 1.318 19,182,350 +0.05(+4.06%)
Mar 29, 2004 1.277 1.289 1.258 1.266 16,633,938 +0.01(+0.84%)
Mar 26, 2004 1.264 1.281 1.256 1.256 12,956,575 -0.01(-0.71%)
Mar 25, 2004 1.260 1.273 1.254 1.264 12,467,486 -0.03(-2.33%)
Mar 24, 2004 1.295 1.325 1.289 1.295 28,565,756 -0.00(-0.31%)
Mar 23, 2004 1.328 1.342 1.289 1.299 17,982,304 -0.02(-1.49%)
Mar 22, 2004 1.324 1.325 1.307 1.318 14,794,031 -0.01(-1.01%)
Mar 19, 2004 1.372 1.379 1.332 1.332 13,065,670 -0.05(-3.66%)
Mar 18, 2004 1.320 1.391 1.311 1.382 25,246,322 +0.07(+5.22%)
Mar 17, 2004 1.293 1.318 1.293 1.314 17,451,538 +0.02(+1.64%)
Mar 16, 2004 1.299 1.310 1.273 1.293 12,493,228 +0.01(+1.08%)
Mar 15, 2004 1.309 1.309 1.279 1.279 10,143,393 -0.04(-3.12%)
Mar 12, 2004 1.313 1.328 1.301 1.320 11,081,120 +0.04(+3.52%)
Mar 11, 2004 1.305 1.311 1.271 1.275 12,461,357 -0.03(-2.22%)
Mar 10, 2004 1.371 1.380 1.298 1.304 18,747,196 -0.07(-5.13%)
Mar 09, 2004 1.348 1.390 1.348 1.375 23,516,736 +0.02(+1.66%)
Mar 08, 2004 1.366 1.369 1.346 1.352 14,279,200 +0.01(+0.73%)
Mar 05, 2004 1.340 1.354 1.334 1.342 19,959,500 +0.00(+0.33%)
Mar 04, 2004 1.371 1.374 1.332 1.338 8,568,256 -0.03(-2.35%)
Mar 03, 2004 1.366 1.379 1.353 1.370 15,502,536 +0.02(+1.33%)
Mar 02, 2004 1.326 1.365 1.319 1.352 24,716,782 +0.01(+0.39%)
Mar 01, 2004 1.301 1.350 1.300 1.347 17,050,706 +0.07(+5.83%)
Feb 27, 2004 1.271 1.273 1.261 1.273 9,703,335 +0.01(+1.10%)
Feb 26, 2004 1.254 1.264 1.250 1.259 8,141,681 -0.01(-0.74%)
Feb 25, 2004 1.247 1.270 1.247 1.268 10,658,224 +0.04(+3.29%)
Feb 24, 2004 1.248 1.248 1.227 1.228 5,737,912 -0.03(-2.08%)
Feb 23, 2004 1.228 1.271 1.228 1.254 10,024,491 +0.02(+1.25%)
Feb 20, 2004 1.183 1.240 1.172 1.238 33,575,548 +0.00(+0.03%)
Feb 19, 2004 1.247 1.260 1.228 1.238 24,877,360 -0.04(-2.94%)
Feb 18, 2004 1.307 1.314 1.273 1.276 16,293,169 -0.03(-2.31%)
Feb 17, 2004 1.301 1.313 1.286 1.306 18,266,688 -0.01(-0.78%)
Feb 13, 2004 1.357 1.360 1.307 1.316 13,723,918 -0.03(-1.92%)
Feb 12, 2004 1.337 1.358 1.322 1.342 14,444,682 +0.01(+0.83%)
Feb 11, 2004 1.282 1.336 1.282 1.331 18,672,424 +0.05(+4.28%)
Feb 10, 2004 1.259 1.282 1.252 1.276 12,989,672 +0.03(+2.12%)
Feb 09, 2004 1.244 1.259 1.242 1.249 10,116,425 +0.02(+1.76%)
Feb 06, 2004 1.179 1.240 1.179 1.228 14,319,651 +0.03(+2.80%)
Feb 05, 2004 1.214 1.222 1.185 1.194 12,733,482 -0.02(-2.04%)
Feb 04, 2004 1.248 1.252 1.204 1.219 23,026,420 -0.02(-1.52%)
Feb 03, 2004 1.218 1.238 1.208 1.238 13,373,343 +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.