Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.59 -0.15 (-1.05%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.273 1.318 1.273 1.315 37,814,408 +0.05(+4.06%)
Nov 29, 2004 1.271 1.272 1.258 1.264 32,098,496 -0.01(-0.89%)
Nov 26, 2004 1.278 1.285 1.272 1.275 18,565,468 +0.04(+3.50%)
Nov 24, 2004 1.239 1.244 1.227 1.232 11,150,309 +0.00(+0.00%)
Nov 23, 2004 1.245 1.247 1.232 1.232 17,128,872 -0.01(-1.00%)
Nov 22, 2004 1.240 1.252 1.237 1.244 14,836,122 +0.01(+1.18%)
Nov 19, 2004 1.242 1.242 1.218 1.230 14,576,374 -0.01(-0.59%)
Nov 18, 2004 1.244 1.246 1.225 1.237 13,511,261 -0.01(-0.55%)
Nov 17, 2004 1.247 1.257 1.240 1.244 16,586,158 +0.01(+0.92%)
Nov 16, 2004 1.259 1.260 1.228 1.233 14,795,491 -0.03(-2.72%)
Nov 15, 2004 1.301 1.301 1.262 1.267 7,985,444 -0.03(-2.21%)
Nov 12, 2004 1.271 1.300 1.270 1.296 20,631,846 +0.03(+2.15%)
Nov 11, 2004 1.265 1.271 1.258 1.268 8,124,750 +0.00(+0.30%)
Nov 10, 2004 1.254 1.266 1.247 1.265 23,323,650 +0.01(+0.96%)
Nov 09, 2004 1.249 1.257 1.238 1.252 14,637,320 -0.01(-0.57%)
Nov 08, 2004 1.274 1.274 1.246 1.260 9,745,637 -0.02(-1.77%)
Nov 05, 2004 1.268 1.282 1.263 1.282 19,318,594 +0.03(+2.22%)
Nov 04, 2004 1.247 1.268 1.247 1.255 22,338,348 +0.02(+1.45%)
Nov 03, 2004 1.252 1.252 1.216 1.237 15,557,323 +0.02(+1.36%)
Nov 02, 2004 1.225 1.242 1.216 1.220 9,567,151 -0.01(-0.56%)
Nov 01, 2004 1.228 1.233 1.223 1.227 12,231,384 +0.00(+0.28%)
Oct 29, 2004 1.220 1.237 1.207 1.224 17,275,434 +0.01(+0.77%)
Oct 28, 2004 1.223 1.228 1.212 1.214 11,729,301 -0.02(-2.00%)
Oct 27, 2004 1.244 1.251 1.230 1.239 20,807,430 +0.01(+0.67%)
Oct 26, 2004 1.230 1.231 1.203 1.231 12,444,697 +0.01(+0.76%)
Oct 25, 2004 1.226 1.228 1.215 1.221 9,527,971 -0.01(-0.67%)
Oct 22, 2004 1.266 1.266 1.226 1.230 7,330,994 -0.00(-0.31%)
Oct 21, 2004 1.208 1.239 1.207 1.234 21,728,882 +0.04(+3.02%)
Oct 20, 2004 1.201 1.205 1.177 1.197 23,512,294 -0.00(-0.20%)
Oct 19, 2004 1.233 1.237 1.200 1.200 19,559,476 -0.03(-2.66%)
Oct 18, 2004 1.220 1.236 1.217 1.233 15,893,980 +0.02(+1.27%)
Oct 15, 2004 1.192 1.219 1.190 1.217 11,984,696 +0.03(+2.58%)
Oct 14, 2004 1.165 1.200 1.165 1.186 31,486,128 -0.02(-1.71%)
Oct 13, 2004 1.246 1.250 1.183 1.207 31,535,466 -0.05(-3.92%)
Oct 12, 2004 1.289 1.290 1.250 1.256 11,624,822 -0.03(-2.25%)
Oct 11, 2004 1.302 1.306 1.268 1.285 9,989,423 -0.01(-0.61%)
Oct 08, 2004 1.306 1.316 1.289 1.293 14,693,914 -0.00(-0.21%)
Oct 07, 2004 1.292 1.297 1.289 1.296 20,800,174 +0.00(+0.11%)
Oct 06, 2004 1.301 1.304 1.289 1.295 19,634,934 +0.01(+0.91%)
Oct 05, 2004 1.277 1.286 1.273 1.283 17,707,864 +0.01(+0.40%)
Oct 04, 2004 1.278 1.282 1.266 1.278 17,137,578 +0.01(+0.98%)
Oct 01, 2004 1.221 1.273 1.221 1.265 35,504,244 +0.05(+4.17%)
Sep 30, 2004 1.216 1.227 1.212 1.215 23,651,600 -0.01(-0.62%)
Sep 29, 2004 1.221 1.223 1.210 1.222 12,073,214 +0.01(+0.71%)
Sep 28, 2004 1.214 1.217 1.199 1.214 17,585,970 -0.03(-2.30%)
Sep 27, 2004 1.230 1.244 1.228 1.242 17,371,206 +0.01(+0.61%)
Sep 24, 2004 1.213 1.238 1.213 1.235 13,419,841 +0.03(+2.31%)
Sep 23, 2004 1.177 1.209 1.173 1.207 16,993,918 +0.03(+2.85%)
Sep 22, 2004 1.202 1.209 1.166 1.173 25,257,976 -0.02(-1.73%)
Sep 21, 2004 1.172 1.197 1.167 1.194 12,350,375 +0.02(+1.97%)
Sep 20, 2004 1.178 1.185 1.170 1.171 17,673,038 +0.01(+0.53%)
Sep 17, 2004 1.151 1.167 1.142 1.165 8,104,435 +0.02(+1.93%)
Sep 16, 2004 1.137 1.143 1.130 1.143 9,345,132 +0.02(+1.47%)
Sep 15, 2004 1.134 1.143 1.125 1.126 11,986,147 -0.01(-0.73%)
Sep 14, 2004 1.123 1.137 1.119 1.134 14,242,619 +0.02(+1.57%)
Sep 13, 2004 1.115 1.121 1.114 1.117 13,068,673 +0.01(+0.93%)
Sep 10, 2004 1.124 1.124 1.105 1.106 12,668,168 -0.02(-1.35%)
Sep 09, 2004 1.106 1.128 1.099 1.122 23,925,860 +0.02(+1.37%)
Sep 08, 2004 1.097 1.109 1.097 1.106 8,740,020 +0.02(+1.90%)
Sep 07, 2004 1.096 1.101 1.078 1.086 7,029,164 +0.01(+0.48%)
Sep 03, 2004 1.081 1.087 1.079 1.081 7,663,298 -0.00(-0.19%)
Sep 02, 2004 1.066 1.086 1.066 1.083 15,888,175 +0.01(+1.19%)
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.