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 )

13.84 +0.34 (+2.48%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 18, 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 1.496 1.496 1.483 1.487 5,247,195 -0.01(-0.60%)
Dec 30, 2004 1.510 1.513 1.492 1.496 10,182,822 -0.01(-0.87%)
Dec 29, 2004 1.492 1.517 1.486 1.509 12,014,794 +0.03(+1.94%)
Dec 28, 2004 1.477 1.481 1.472 1.481 6,244,751 +0.01(+0.51%)
Dec 27, 2004 1.464 1.483 1.463 1.473 13,602,058 -0.01(-0.40%)
Dec 23, 2004 1.458 1.480 1.455 1.479 16,836,758 +0.01(+0.69%)
Dec 22, 2004 1.458 1.469 1.446 1.469 23,870,462 +0.00(+0.33%)
Dec 21, 2004 1.456 1.471 1.449 1.464 10,804,623 +0.02(+1.32%)
Dec 20, 2004 1.426 1.453 1.423 1.445 22,027,792 +0.03(+2.14%)
Dec 17, 2004 1.419 1.426 1.407 1.415 11,528,051 +0.00(+0.11%)
Dec 16, 2004 1.412 1.423 1.400 1.413 13,977,812 -0.00(-0.05%)
Dec 15, 2004 1.378 1.415 1.369 1.414 24,972,318 +0.04(+3.22%)
Dec 14, 2004 1.372 1.376 1.361 1.370 13,611,418 -0.00(-0.03%)
Dec 13, 2004 1.352 1.370 1.352 1.370 11,984,039 +0.02(+1.69%)
Dec 10, 2004 1.327 1.364 1.327 1.348 17,641,756 +0.01(+1.01%)
Dec 09, 2004 1.364 1.364 1.326 1.334 29,981,492 -0.04(-2.83%)
Dec 08, 2004 1.366 1.376 1.354 1.373 23,467,962 +0.01(+0.60%)
Dec 07, 2004 1.412 1.415 1.365 1.365 14,809,554 -0.05(-3.23%)
Dec 06, 2004 1.425 1.430 1.410 1.410 10,172,125 +0.00(+0.16%)
Dec 03, 2004 1.419 1.420 1.400 1.408 9,236,081 +0.01(+0.59%)
Dec 02, 2004 1.449 1.449 1.391 1.400 14,742,694 -0.05(-3.18%)
Dec 01, 2004 1.430 1.473 1.428 1.446 36,434,848 +0.02(+1.34%)
Nov 30, 2004 1.382 1.431 1.382 1.427 34,846,248 +0.06(+4.06%)
Nov 29, 2004 1.380 1.380 1.365 1.371 29,578,992 -0.01(-0.89%)
Nov 26, 2004 1.387 1.395 1.380 1.383 17,108,212 +0.05(+3.50%)
Nov 24, 2004 1.344 1.349 1.331 1.337 10,275,089 +0.00(+0.00%)
Nov 23, 2004 1.351 1.353 1.337 1.337 15,784,377 -0.01(-1.00%)
Nov 22, 2004 1.345 1.359 1.342 1.350 13,671,592 +0.02(+1.18%)
Nov 19, 2004 1.348 1.348 1.321 1.335 13,432,232 -0.01(-0.58%)
Nov 18, 2004 1.350 1.352 1.330 1.342 12,450,723 -0.01(-0.55%)
Nov 17, 2004 1.354 1.364 1.346 1.350 15,284,262 +0.01(+0.92%)
Nov 16, 2004 1.367 1.367 1.333 1.337 13,634,151 -0.04(-2.72%)
Nov 15, 2004 1.412 1.412 1.369 1.375 7,358,643 -0.03(-2.21%)
Nov 12, 2004 1.380 1.410 1.379 1.406 19,012,392 +0.03(+2.15%)
Nov 11, 2004 1.372 1.379 1.365 1.376 7,487,015 +0.00(+0.30%)
Nov 10, 2004 1.361 1.374 1.354 1.372 21,492,910 +0.01(+0.96%)
Nov 09, 2004 1.355 1.364 1.343 1.359 13,488,395 -0.01(-0.57%)
Nov 08, 2004 1.383 1.383 1.352 1.367 8,980,674 -0.02(-1.77%)
Nov 05, 2004 1.376 1.392 1.370 1.392 17,802,222 +0.03(+2.22%)
Nov 04, 2004 1.354 1.376 1.354 1.361 20,584,946 +0.02(+1.45%)
Nov 03, 2004 1.358 1.358 1.320 1.342 14,336,184 +0.02(+1.36%)
Nov 02, 2004 1.329 1.348 1.320 1.324 8,816,198 -0.01(-0.56%)
Nov 01, 2004 1.333 1.338 1.327 1.332 11,271,308 +0.00(+0.28%)
Oct 29, 2004 1.324 1.342 1.309 1.328 15,919,435 +0.01(+0.77%)
Oct 28, 2004 1.327 1.333 1.315 1.318 10,808,635 -0.03(-2.00%)
Oct 27, 2004 1.350 1.358 1.335 1.345 19,174,194 +0.01(+0.67%)
Oct 26, 2004 1.335 1.336 1.305 1.336 11,467,877 +0.01(+0.76%)
Oct 25, 2004 1.330 1.333 1.318 1.326 8,780,093 -0.01(-0.67%)
Oct 22, 2004 1.374 1.374 1.330 1.335 6,755,564 -0.00(-0.31%)
Oct 21, 2004 1.311 1.344 1.310 1.339 20,023,320 +0.04(+3.02%)
Oct 20, 2004 1.303 1.308 1.277 1.299 21,666,746 -0.00(-0.20%)
Oct 19, 2004 1.338 1.342 1.302 1.302 18,024,198 -0.04(-2.66%)
Oct 18, 2004 1.324 1.342 1.321 1.337 14,646,415 +0.02(+1.27%)
Oct 15, 2004 1.294 1.323 1.292 1.321 11,043,983 +0.03(+2.58%)
Oct 14, 2004 1.264 1.302 1.264 1.287 29,014,692 -0.02(-1.71%)
Oct 13, 2004 1.352 1.357 1.284 1.310 29,060,156 -0.05(-3.92%)
Oct 12, 2004 1.398 1.400 1.357 1.363 10,712,356 -0.03(-2.25%)
Oct 11, 2004 1.413 1.417 1.376 1.395 9,205,325 -0.01(-0.61%)
Oct 08, 2004 1.417 1.428 1.399 1.403 13,540,546 -0.00(-0.21%)
Oct 07, 2004 1.402 1.408 1.399 1.406 19,167,508 +0.00(+0.11%)
Oct 06, 2004 1.412 1.415 1.398 1.405 18,093,732 +0.01(+0.91%)
Oct 05, 2004 1.385 1.396 1.382 1.392 16,317,923 +0.01(+0.40%)
Oct 04, 2004 1.387 1.391 1.374 1.386 15,792,401 +0.01(+0.98%)
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.