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 )

14.21 -0.09 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 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 1.523 1.523 1.509 1.514 5,154,463 -0.01(-0.60%)
Dec 30, 2004 1.537 1.540 1.519 1.523 10,002,865 -0.01(-0.87%)
Dec 29, 2004 1.519 1.544 1.512 1.537 11,802,461 +0.03(+1.94%)
Dec 28, 2004 1.504 1.508 1.498 1.507 6,134,389 +0.01(+0.51%)
Dec 27, 2004 1.490 1.510 1.489 1.500 13,361,673 -0.01(-0.40%)
Dec 23, 2004 1.484 1.507 1.481 1.506 16,539,208 +0.01(+0.69%)
Dec 22, 2004 1.484 1.496 1.472 1.496 23,448,606 +0.00(+0.33%)
Dec 21, 2004 1.483 1.498 1.475 1.491 10,613,676 +0.02(+1.32%)
Dec 20, 2004 1.452 1.479 1.449 1.471 21,638,502 +0.03(+2.14%)
Dec 17, 2004 1.445 1.451 1.433 1.440 11,324,320 +0.00(+0.11%)
Dec 16, 2004 1.437 1.449 1.425 1.439 13,730,787 -0.00(-0.05%)
Dec 15, 2004 1.403 1.441 1.393 1.440 24,530,992 +0.04(+3.22%)
Dec 14, 2004 1.397 1.401 1.386 1.395 13,370,868 -0.00(-0.03%)
Dec 13, 2004 1.376 1.395 1.376 1.395 11,772,249 +0.02(+1.69%)
Dec 10, 2004 1.351 1.388 1.351 1.372 17,329,980 +0.01(+1.01%)
Dec 09, 2004 1.388 1.388 1.350 1.358 29,451,638 -0.04(-2.83%)
Dec 08, 2004 1.390 1.401 1.378 1.398 23,053,220 +0.01(+0.60%)
Dec 07, 2004 1.437 1.440 1.389 1.389 14,547,830 -0.05(-3.23%)
Dec 06, 2004 1.450 1.456 1.436 1.436 9,992,356 +0.00(+0.16%)
Dec 03, 2004 1.445 1.445 1.425 1.433 9,072,854 +0.01(+0.59%)
Dec 02, 2004 1.475 1.475 1.416 1.425 14,482,151 -0.05(-3.18%)
Dec 01, 2004 1.456 1.500 1.453 1.472 35,790,944 +0.02(+1.34%)
Nov 30, 2004 1.406 1.456 1.406 1.453 34,230,420 +0.06(+4.06%)
Nov 29, 2004 1.405 1.405 1.390 1.396 29,056,252 -0.01(-0.89%)
Nov 26, 2004 1.412 1.420 1.405 1.408 16,805,864 +0.05(+3.50%)
Nov 24, 2004 1.368 1.374 1.355 1.361 10,093,501 +0.00(+0.00%)
Nov 23, 2004 1.375 1.377 1.361 1.361 15,505,425 -0.01(-1.00%)
Nov 22, 2004 1.370 1.384 1.367 1.374 13,429,979 +0.02(+1.18%)
Nov 19, 2004 1.372 1.372 1.345 1.359 13,194,849 -0.01(-0.58%)
Nov 18, 2004 1.374 1.376 1.354 1.367 12,230,686 -0.01(-0.55%)
Nov 17, 2004 1.378 1.389 1.370 1.374 15,014,149 +0.01(+0.92%)
Nov 16, 2004 1.391 1.392 1.357 1.362 13,393,199 -0.04(-2.72%)
Nov 15, 2004 1.437 1.437 1.394 1.400 7,228,596 -0.03(-2.21%)
Nov 12, 2004 1.405 1.436 1.403 1.431 18,676,392 +0.03(+2.15%)
Nov 11, 2004 1.397 1.404 1.390 1.401 7,354,700 +0.00(+0.30%)
Nov 10, 2004 1.386 1.399 1.378 1.397 21,113,072 +0.01(+0.96%)
Nov 09, 2004 1.379 1.388 1.368 1.384 13,250,019 -0.01(-0.57%)
Nov 08, 2004 1.408 1.408 1.377 1.392 8,821,962 -0.03(-1.77%)
Nov 05, 2004 1.401 1.417 1.395 1.417 17,487,608 +0.03(+2.23%)
Nov 04, 2004 1.378 1.400 1.378 1.386 20,221,156 +0.02(+1.45%)
Nov 03, 2004 1.383 1.383 1.344 1.366 14,082,825 +0.02(+1.36%)
Nov 02, 2004 1.353 1.372 1.344 1.348 8,660,392 -0.01(-0.56%)
Nov 01, 2004 1.357 1.362 1.351 1.355 11,072,114 +0.00(+0.28%)
Oct 29, 2004 1.347 1.366 1.333 1.352 15,638,096 +0.01(+0.77%)
Oct 28, 2004 1.351 1.357 1.339 1.341 10,617,617 -0.03(-2.00%)
Oct 27, 2004 1.374 1.382 1.359 1.369 18,835,334 +0.01(+0.67%)
Oct 26, 2004 1.359 1.360 1.328 1.360 11,265,209 +0.01(+0.76%)
Oct 25, 2004 1.354 1.357 1.342 1.349 8,624,926 -0.01(-0.67%)
Oct 22, 2004 1.399 1.399 1.354 1.359 6,636,175 -0.00(-0.31%)
Oct 21, 2004 1.334 1.368 1.334 1.363 19,669,454 +0.04(+3.02%)
Oct 20, 2004 1.327 1.331 1.300 1.323 21,283,836 -0.00(-0.20%)
Oct 19, 2004 1.362 1.367 1.325 1.325 17,705,662 -0.04(-2.66%)
Oct 18, 2004 1.347 1.366 1.344 1.362 14,387,574 +0.02(+1.27%)
Oct 15, 2004 1.317 1.346 1.315 1.344 10,848,806 +0.03(+2.58%)
Oct 14, 2004 1.287 1.326 1.287 1.311 28,501,924 -0.02(-1.71%)
Oct 13, 2004 1.376 1.381 1.307 1.333 28,546,586 -0.05(-3.92%)
Oct 12, 2004 1.424 1.425 1.381 1.388 10,523,040 -0.03(-2.25%)
Oct 11, 2004 1.439 1.443 1.401 1.420 9,042,642 -0.01(-0.61%)
Oct 08, 2004 1.443 1.453 1.424 1.429 13,301,248 -0.00(-0.21%)
Oct 07, 2004 1.427 1.433 1.424 1.432 18,828,768 +0.00(+0.11%)
Oct 06, 2004 1.437 1.440 1.424 1.430 17,773,968 +0.01(+0.91%)
Oct 05, 2004 1.410 1.421 1.406 1.417 16,029,541 +0.01(+0.40%)
Oct 04, 2004 1.412 1.416 1.399 1.411 15,513,307 +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.