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

11.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.78 12.19 11.78 12.16 4,088,366 +0.47(+4.06%)
Nov 29, 2004 11.76 11.76 11.64 11.69 3,470,381 -0.11(-0.89%)
Nov 26, 2004 11.82 11.89 11.77 11.79 2,007,235 +0.40(+3.50%)
Nov 24, 2004 11.46 11.50 11.35 11.39 1,205,533 +0.00(+0.00%)
Nov 23, 2004 11.51 11.53 11.39 11.39 1,851,915 -0.11(-1.00%)
Nov 22, 2004 11.47 11.58 11.44 11.51 1,604,031 +0.13(+1.18%)
Nov 19, 2004 11.49 11.49 11.26 11.37 1,575,948 -0.07(-0.58%)
Nov 18, 2004 11.51 11.52 11.33 11.44 1,460,791 -0.06(-0.55%)
Nov 17, 2004 11.54 11.63 11.47 11.51 1,793,239 +0.11(+0.92%)
Nov 16, 2004 11.65 11.65 11.36 11.40 1,599,638 -0.32(-2.72%)
Nov 15, 2004 12.03 12.03 11.67 11.72 863,359 -0.26(-2.21%)
Nov 12, 2004 11.76 12.02 11.75 11.98 2,230,645 +0.25(+2.15%)
Nov 11, 2004 11.70 11.76 11.64 11.73 878,420 +0.04(+0.30%)
Nov 10, 2004 11.60 11.71 11.54 11.70 2,521,674 +0.11(+0.96%)
Nov 09, 2004 11.55 11.62 11.45 11.58 1,582,537 -0.07(-0.58%)
Nov 08, 2004 11.79 11.79 11.53 11.65 1,053,665 -0.21(-1.77%)
Nov 05, 2004 11.73 11.86 11.68 11.86 2,088,661 +0.26(+2.22%)
Nov 04, 2004 11.54 11.72 11.54 11.60 2,415,146 +0.17(+1.45%)
Nov 03, 2004 11.58 11.58 11.25 11.44 1,682,005 +0.15(+1.35%)
Nov 02, 2004 11.33 11.49 11.25 11.29 1,034,368 -0.06(-0.56%)
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.