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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.497 9.708 9.191 9.370 6,172,477 -0.23(-2.42%)
Jan 29, 2004 10.06 10.06 9.561 9.602 7,104,867 -0.66(-6.46%)
Jan 28, 2004 10.49 10.57 10.24 10.27 1,551,316 -0.24(-2.28%)
Jan 27, 2004 10.56 10.59 10.34 10.50 1,659,570 -0.03(-0.27%)
Jan 26, 2004 10.55 10.70 10.49 10.53 1,520,880 +0.00(+0.00%)
Jan 23, 2004 10.39 10.54 10.36 10.53 2,758,262 +0.06(+0.61%)
Jan 22, 2004 10.54 10.65 10.42 10.47 2,085,993 -0.13(-1.20%)
Jan 21, 2004 10.80 10.80 10.60 10.60 1,742,250 -0.27(-2.52%)
Jan 20, 2004 10.61 10.90 10.60 10.87 2,171,341 +0.56(+5.47%)
Jan 16, 2004 10.04 10.31 10.02 10.31 1,732,052 +0.23(+2.24%)
Jan 15, 2004 10.29 10.43 10.06 10.08 2,681,387 -0.40(-3.77%)
Jan 14, 2004 10.74 10.74 10.18 10.48 3,331,220 -0.29(-2.72%)
Jan 13, 2004 10.84 10.91 10.72 10.77 2,498,768 -0.06(-0.59%)
Jan 12, 2004 10.64 10.83 10.56 10.83 3,025,444 +0.33(+3.12%)
Jan 09, 2004 10.46 10.68 10.43 10.50 2,565,760 +0.02(+0.15%)
Jan 08, 2004 10.64 10.60 10.42 10.49 2,980,574 -0.16(-1.47%)
Jan 07, 2004 11.03 11.10 10.56 10.64 4,340,957 -0.14(-1.27%)
Jan 06, 2004 10.33 10.89 10.33 10.78 5,424,274 +0.46(+4.41%)
Jan 05, 2004 9.959 10.38 9.915 10.33 3,311,609 +0.70(+7.28%)
Jan 02, 2004 9.392 9.723 9.392 9.625 2,509,123 +0.31(+3.28%)
Dec 31, 2003 9.265 9.335 9.252 9.319 420,462 +0.05(+0.58%)
Dec 30, 2003 9.296 9.347 9.236 9.265 964,238 -0.06(-0.68%)
Dec 29, 2003 9.006 9.354 9.006 9.328 1,397,565 +0.38(+4.24%)
Dec 26, 2003 9.112 9.112 8.885 8.949 618,612 -0.13(-1.47%)
Dec 24, 2003 9.035 9.127 9.006 9.083 371,042 -0.02(-0.25%)
Dec 23, 2003 9.258 9.236 9.022 9.105 1,601,521 -0.15(-1.65%)
Dec 22, 2003 9.010 9.284 9.010 9.258 1,955,776 +0.23(+2.58%)
Dec 19, 2003 9.019 9.067 8.997 9.025 1,451,692 +0.02(+0.25%)
Dec 18, 2003 8.758 9.019 8.748 9.003 1,575,320 +0.21(+2.43%)
Dec 17, 2003 8.621 8.802 8.618 8.790 1,282,095 +0.17(+1.96%)
Dec 16, 2003 8.621 8.624 8.583 8.621 1,324,141 +0.06(+0.71%)
Dec 15, 2003 8.684 8.684 8.493 8.560 1,580,498 -0.10(-1.10%)
Dec 12, 2003 8.732 8.767 8.547 8.656 2,509,436 +0.00(+0.04%)
Dec 11, 2003 8.493 8.751 8.490 8.653 3,697,399 +0.19(+2.22%)
Dec 10, 2003 8.519 8.573 8.417 8.465 2,801,720 +0.04(+0.53%)
Dec 09, 2003 8.184 8.583 8.165 8.420 4,227,055 +0.34(+4.22%)
Dec 08, 2003 8.053 8.120 8.012 8.079 1,392,388 +0.00(+0.00%)
Dec 05, 2003 7.999 8.104 7.999 8.079 1,138,228 +0.06(+0.80%)
Dec 04, 2003 8.002 8.022 7.929 8.015 2,225,781 +0.01(+0.16%)
Dec 03, 2003 8.031 8.047 7.996 8.002 1,638,390 -0.09(-1.06%)
Dec 02, 2003 8.063 8.101 7.958 8.089 1,168,978 -0.02(-0.20%)
Dec 01, 2003 7.776 8.085 7.776 8.104 2,038,456 +0.43(+5.65%)
Nov 28, 2003 7.668 7.706 7.655 7.671 740,201 +0.02(+0.25%)
Nov 26, 2003 7.754 7.754 7.633 7.652 1,757,311 -0.08(-1.03%)
Nov 25, 2003 7.792 7.792 7.712 7.732 1,814,733 -0.08(-0.98%)
Nov 24, 2003 7.760 7.821 7.697 7.808 2,340,781 +0.08(+1.03%)
Nov 21, 2003 7.697 7.697 7.626 7.728 1,530,921 -0.09(-1.14%)
Nov 20, 2003 7.920 7.929 7.818 7.818 1,104,026 -0.12(-1.49%)
Nov 19, 2003 7.802 7.888 7.802 7.936 1,315,826 +0.12(+1.59%)
Nov 18, 2003 7.748 7.821 7.732 7.811 1,160,663 +0.11(+1.49%)
Nov 17, 2003 7.748 7.751 7.681 7.697 1,757,311 -0.10(-1.31%)
Nov 14, 2003 7.808 7.904 7.776 7.799 1,144,033 -0.07(-0.93%)
Nov 13, 2003 7.712 7.916 7.665 7.872 2,107,958 +0.14(+1.86%)
Nov 12, 2003 7.649 7.773 7.649 7.728 1,682,318 +0.21(+2.75%)
Nov 11, 2003 7.649 7.649 7.521 7.521 1,597,755 -0.13(-1.67%)
Nov 10, 2003 7.630 7.649 7.575 7.649 1,010,207 -0.10(-1.32%)
Nov 07, 2003 7.792 7.799 7.703 7.751 1,293,234 -0.00(-0.04%)
Nov 06, 2003 7.579 7.754 7.531 7.754 1,921,888 +0.25(+3.36%)
Nov 05, 2003 7.728 7.773 7.458 7.502 1,841,247 -0.15(-1.92%)
Nov 04, 2003 7.728 7.783 7.617 7.649 1,083,526 -0.02(-0.29%)
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.