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

11.15 USD +0.40 (+3.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 18.48 19.13 18.48 19.08 2,605,900 +0.75(+4.06%)
Nov 29, 2004 18.45 18.45 18.25 18.33 2,212,000 -0.17(-0.89%)
Nov 26, 2004 18.55 18.65 18.46 18.50 1,279,400 +0.62(+3.50%)
Nov 24, 2004 17.98 18.05 17.80 17.88 768,400 +0.00(+0.00%)
Nov 23, 2004 18.06 18.09 17.88 17.88 1,180,400 -0.18(-1.00%)
Nov 22, 2004 17.99 18.17 17.95 18.05 1,022,400 +0.21(+1.18%)
Nov 19, 2004 18.02 18.02 17.67 17.84 1,004,500 -0.11(-0.58%)
Nov 18, 2004 18.05 18.08 17.78 17.95 931,100 -0.10(-0.55%)
Nov 17, 2004 18.10 18.24 18.00 18.05 1,143,000 +0.16(+0.92%)
Nov 16, 2004 18.27 18.29 17.83 17.89 1,019,600 -0.50(-2.72%)
Nov 15, 2004 18.88 18.88 18.31 18.39 550,300 -0.41(-2.21%)
Nov 12, 2004 18.45 18.86 18.43 18.80 1,421,800 +0.39(+2.15%)
Nov 11, 2004 18.35 18.45 18.25 18.41 559,900 +0.06(+0.30%)
Nov 10, 2004 18.20 18.38 18.10 18.35 1,607,300 +0.18(+0.96%)
Nov 09, 2004 18.12 18.24 17.96 18.17 1,008,700 -0.11(-0.57%)
Nov 08, 2004 18.49 18.49 18.08 18.28 671,600 -0.33(-1.77%)
Nov 05, 2004 18.40 18.61 18.33 18.61 1,331,300 +0.41(+2.22%)
Nov 04, 2004 18.10 18.39 18.10 18.20 1,539,400 +0.26(+1.45%)
Nov 03, 2004 18.17 18.17 17.65 17.95 1,072,100 +0.24(+1.36%)
Nov 02, 2004 17.77 18.02 17.65 17.70 659,300 -0.10(-0.56%)
Nov 01, 2004 17.83 17.89 17.75 17.80 842,900 +0.05(+0.28%)
Oct 29, 2004 17.70 17.95 17.51 17.75 1,190,500 +0.13(+0.77%)
Oct 28, 2004 17.75 17.82 17.58 17.62 808,300 -0.36(-2.00%)
Oct 27, 2004 18.05 18.16 17.84 17.98 1,433,900 +0.12(+0.67%)
Oct 26, 2004 17.85 17.86 17.45 17.86 857,600 +0.14(+0.76%)
Oct 25, 2004 17.79 17.82 17.62 17.73 656,600 -0.12(-0.67%)
Oct 22, 2004 18.38 18.38 17.79 17.84 505,200 -0.06(-0.31%)
Oct 21, 2004 17.52 17.98 17.52 17.90 1,497,400 +0.52(+3.02%)
Oct 20, 2004 17.42 17.49 17.08 17.38 1,620,300 -0.04(-0.20%)
Oct 19, 2004 17.89 17.95 17.41 17.41 1,347,900 -0.48(-2.66%)
Oct 18, 2004 17.70 17.94 17.66 17.89 1,095,300 +0.23(+1.27%)
Oct 15, 2004 17.30 17.68 17.27 17.66 825,900 +0.45(+2.58%)
Oct 14, 2004 16.90 17.42 16.90 17.21 2,169,800 -0.30(-1.71%)
Oct 13, 2004 18.08 18.14 17.17 17.51 2,173,200 -0.72(-3.92%)
Oct 12, 2004 18.70 18.73 18.14 18.23 801,100 -0.42(-2.25%)
Oct 11, 2004 18.90 18.95 18.41 18.65 688,400 -0.11(-0.61%)
Oct 08, 2004 18.95 19.09 18.70 18.76 1,012,600 -0.04(-0.21%)
Oct 07, 2004 18.75 18.83 18.70 18.80 1,433,400 +0.02(+0.11%)
Oct 06, 2004 18.88 18.92 18.70 18.79 1,353,100 +0.17(+0.91%)
Oct 05, 2004 18.52 18.67 18.48 18.61 1,220,300 +0.07(+0.40%)
Oct 04, 2004 18.55 18.60 18.38 18.54 1,181,000 +0.18(+0.98%)
Oct 01, 2004 17.73 18.48 17.73 18.36 2,446,700 +0.74(+4.17%)
Sep 30, 2004 17.65 17.80 17.58 17.62 1,629,900 -0.11(-0.62%)
Sep 29, 2004 17.73 17.75 17.56 17.74 832,000 +0.12(+0.71%)
Sep 28, 2004 17.62 17.67 17.40 17.61 1,211,900 -0.41(-2.30%)
Sep 27, 2004 17.85 18.05 17.83 18.02 1,197,100 +0.11(+0.61%)
Sep 24, 2004 17.59 17.96 17.59 17.92 924,800 +0.41(+2.31%)
Sep 23, 2004 17.08 17.55 17.02 17.51 1,171,100 +0.49(+2.85%)
Sep 22, 2004 17.44 17.55 16.92 17.02 1,740,600 -0.30(-1.73%)
Sep 21, 2004 17.00 17.36 16.93 17.33 851,100 +0.34(+1.97%)
Sep 20, 2004 17.10 17.20 16.98 16.99 1,217,900 +0.09(+0.53%)
Sep 17, 2004 16.70 16.93 16.57 16.90 558,500 +0.32(+1.93%)
Sep 16, 2004 16.50 16.58 16.39 16.58 644,000 +0.24(+1.47%)
Sep 15, 2004 16.45 16.59 16.33 16.34 826,000 -0.12(-0.73%)
Sep 14, 2004 16.30 16.50 16.25 16.46 981,500 +0.25(+1.57%)
Sep 13, 2004 16.18 16.26 16.17 16.20 900,600 +0.15(+0.93%)
Sep 10, 2004 16.31 16.31 16.03 16.05 873,000 -0.22(-1.35%)
Sep 09, 2004 16.05 16.37 15.95 16.27 1,648,800 +0.22(+1.37%)
Sep 08, 2004 15.93 16.09 15.93 16.05 602,300 +0.30(+1.90%)
Sep 07, 2004 15.90 15.97 15.64 15.76 484,400 +0.08(+0.48%)
Sep 03, 2004 15.69 15.77 15.66 15.68 528,100 -0.03(-0.19%)
Sep 02, 2004 15.47 15.76 15.47 15.71 1,094,900 +0.19(+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.