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

14.64 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.295 1.341 1.295 1.337 37,187,252 +0.05(+4.06%)
Nov 29, 2004 1.293 1.293 1.279 1.285 31,566,140 -0.01(-0.89%)
Nov 26, 2004 1.300 1.307 1.294 1.296 18,257,558 +0.04(+3.50%)
Nov 24, 2004 1.260 1.264 1.247 1.253 10,965,381 +0.00(+0.00%)
Nov 23, 2004 1.266 1.268 1.253 1.253 16,844,788 -0.01(-1.00%)
Nov 22, 2004 1.261 1.274 1.258 1.265 14,590,064 +0.01(+1.18%)
Nov 19, 2004 1.263 1.263 1.238 1.250 14,334,624 -0.01(-0.59%)
Nov 18, 2004 1.265 1.267 1.246 1.258 13,287,176 -0.01(-0.55%)
Nov 17, 2004 1.268 1.278 1.261 1.265 16,311,075 +0.01(+0.92%)
Nov 16, 2004 1.281 1.281 1.249 1.253 14,550,107 -0.04(-2.72%)
Nov 15, 2004 1.323 1.323 1.283 1.288 7,853,005 -0.03(-2.21%)
Nov 12, 2004 1.293 1.322 1.292 1.317 20,289,664 +0.03(+2.15%)
Nov 11, 2004 1.286 1.293 1.279 1.290 7,990,001 +0.00(+0.30%)
Nov 10, 2004 1.275 1.288 1.268 1.286 22,936,824 +0.01(+0.96%)
Nov 09, 2004 1.270 1.278 1.259 1.274 14,394,559 -0.01(-0.57%)
Nov 08, 2004 1.296 1.296 1.267 1.281 9,584,005 -0.02(-1.77%)
Nov 05, 2004 1.289 1.304 1.284 1.304 18,998,192 +0.03(+2.22%)
Nov 04, 2004 1.268 1.289 1.268 1.276 21,967,864 +0.02(+1.45%)
Nov 03, 2004 1.273 1.273 1.237 1.258 15,299,303 +0.02(+1.36%)
Nov 02, 2004 1.246 1.263 1.237 1.241 9,408,479 -0.01(-0.56%)
Nov 01, 2004 1.249 1.254 1.244 1.248 12,028,526 +0.00(+0.28%)
Oct 29, 2004 1.240 1.258 1.227 1.244 16,988,920 +0.01(+0.77%)
Oct 28, 2004 1.244 1.249 1.232 1.235 11,534,770 -0.03(-2.00%)
Oct 27, 2004 1.265 1.273 1.250 1.260 20,462,336 +0.01(+0.67%)
Oct 26, 2004 1.251 1.252 1.223 1.252 12,238,301 +0.01(+0.76%)
Oct 25, 2004 1.246 1.249 1.235 1.242 9,369,949 -0.01(-0.67%)
Oct 22, 2004 1.288 1.288 1.247 1.250 7,209,409 -0.00(-0.31%)
Oct 21, 2004 1.228 1.260 1.228 1.254 21,368,508 +0.04(+3.02%)
Oct 20, 2004 1.221 1.225 1.197 1.218 23,122,340 -0.00(-0.20%)
Oct 19, 2004 1.254 1.258 1.220 1.220 19,235,082 -0.03(-2.66%)
Oct 18, 2004 1.240 1.257 1.238 1.253 15,630,377 +0.02(+1.27%)
Oct 15, 2004 1.212 1.239 1.211 1.238 11,785,929 +0.03(+2.59%)
Oct 14, 2004 1.184 1.220 1.184 1.206 30,963,928 -0.02(-1.71%)
Oct 13, 2004 1.267 1.272 1.203 1.227 31,012,448 -0.05(-3.92%)
Oct 12, 2004 1.310 1.312 1.271 1.277 11,432,023 -0.03(-2.25%)
Oct 11, 2004 1.324 1.328 1.290 1.307 9,823,748 -0.01(-0.61%)
Oct 08, 2004 1.328 1.338 1.311 1.315 14,450,214 -0.00(-0.21%)
Oct 07, 2004 1.314 1.319 1.311 1.318 20,455,202 +0.00(+0.11%)
Oct 06, 2004 1.323 1.326 1.310 1.316 19,309,288 +0.01(+0.91%)
Oct 05, 2004 1.298 1.308 1.295 1.304 17,414,178 +0.01(+0.40%)
Oct 04, 2004 1.300 1.303 1.288 1.299 16,853,350 +0.01(+0.98%)
Oct 01, 2004 1.242 1.295 1.242 1.287 34,915,404 +0.05(+4.17%)
Sep 30, 2004 1.237 1.248 1.232 1.235 23,259,336 -0.01(-0.62%)
Sep 29, 2004 1.242 1.244 1.231 1.243 11,872,978 +0.01(+0.71%)
Sep 28, 2004 1.235 1.238 1.219 1.234 17,294,306 -0.03(-2.30%)
Sep 27, 2004 1.251 1.265 1.249 1.263 17,083,104 +0.01(+0.61%)
Sep 24, 2004 1.233 1.259 1.233 1.255 13,197,272 +0.03(+2.31%)
Sep 23, 2004 1.197 1.230 1.193 1.227 16,712,073 +0.03(+2.85%)
Sep 22, 2004 1.222 1.230 1.186 1.193 24,839,070 -0.02(-1.73%)
Sep 21, 2004 1.191 1.217 1.186 1.214 12,145,543 +0.02(+1.97%)
Sep 20, 2004 1.198 1.205 1.190 1.191 17,379,928 +0.01(+0.53%)
Sep 17, 2004 1.171 1.186 1.161 1.184 7,970,022 +0.02(+1.93%)
Sep 16, 2004 1.156 1.162 1.149 1.162 9,190,142 +0.02(+1.47%)
Sep 15, 2004 1.153 1.163 1.144 1.145 11,787,356 -0.01(-0.73%)
Sep 14, 2004 1.142 1.156 1.138 1.153 14,006,404 +0.02(+1.57%)
Sep 13, 2004 1.134 1.139 1.133 1.136 12,851,928 +0.01(+0.93%)
Sep 10, 2004 1.143 1.143 1.123 1.125 12,458,065 -0.02(-1.35%)
Sep 09, 2004 1.125 1.147 1.118 1.140 23,529,046 +0.02(+1.37%)
Sep 08, 2004 1.116 1.128 1.116 1.125 8,595,066 +0.02(+1.90%)
Sep 07, 2004 1.114 1.119 1.096 1.104 6,912,585 +0.01(+0.48%)
Sep 03, 2004 1.099 1.105 1.097 1.099 7,536,202 -0.00(-0.19%)
Sep 02, 2004 1.084 1.104 1.084 1.101 15,624,668 +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.