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

11.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 12.75 12.75 12.64 12.68 615,631 -0.08(-0.60%)
Dec 30, 2004 12.87 12.89 12.72 12.75 1,194,708 -0.11(-0.87%)
Dec 29, 2004 12.72 12.93 12.66 12.87 1,409,646 +0.25(+1.94%)
Dec 28, 2004 12.59 12.62 12.54 12.62 732,670 +0.06(+0.51%)
Dec 27, 2004 12.48 12.64 12.47 12.56 1,595,873 -0.05(-0.40%)
Dec 23, 2004 12.43 12.62 12.40 12.61 1,975,387 +0.09(+0.69%)
Dec 22, 2004 12.43 12.52 12.32 12.52 2,800,622 +0.04(+0.33%)
Dec 21, 2004 12.41 12.54 12.35 12.48 1,267,661 +0.16(+1.32%)
Dec 20, 2004 12.16 12.38 12.13 12.32 2,584,429 +0.26(+2.14%)
Dec 17, 2004 12.09 12.15 12.00 12.06 1,352,538 +0.01(+0.11%)
Dec 16, 2004 12.03 12.13 11.94 12.05 1,639,958 -0.01(-0.05%)
Dec 15, 2004 11.74 12.06 11.66 12.05 2,929,899 +0.38(+3.22%)
Dec 14, 2004 11.70 11.73 11.60 11.68 1,596,971 -0.00(-0.03%)
Dec 13, 2004 11.52 11.68 11.52 11.68 1,406,037 +0.19(+1.69%)
Dec 10, 2004 11.31 11.62 11.31 11.49 2,069,834 +0.11(+1.01%)
Dec 09, 2004 11.62 11.62 11.30 11.37 3,517,604 -0.33(-2.83%)
Dec 08, 2004 11.64 11.73 11.54 11.70 2,753,399 +0.07(+0.60%)
Dec 07, 2004 12.03 12.06 11.63 11.63 1,737,543 -0.39(-3.24%)
Dec 06, 2004 12.14 12.19 12.02 12.02 1,193,453 +0.02(+0.16%)
Dec 03, 2004 12.09 12.10 11.94 12.00 1,083,631 +0.07(+0.59%)
Dec 02, 2004 12.35 12.35 11.85 11.93 1,729,699 -0.39(-3.18%)
Dec 01, 2004 12.19 12.56 12.17 12.32 4,274,750 +0.16(+1.34%)
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%)
Nov 01, 2004 11.36 11.40 11.31 11.35 1,322,416 +0.03(+0.28%)
Oct 29, 2004 11.28 11.44 11.16 11.32 1,867,761 +0.09(+0.77%)
Oct 28, 2004 11.31 11.36 11.21 11.23 1,268,132 -0.23(-2.00%)
Oct 27, 2004 11.51 11.58 11.37 11.46 2,249,629 +0.08(+0.67%)
Oct 26, 2004 11.38 11.39 11.12 11.38 1,345,478 +0.09(+0.76%)
Oct 25, 2004 11.34 11.36 11.23 11.30 1,030,132 -0.08(-0.67%)
Oct 22, 2004 11.71 11.71 11.34 11.37 792,602 -0.04(-0.31%)
Oct 21, 2004 11.17 11.46 11.17 11.41 2,349,253 +0.33(+3.02%)
Oct 20, 2004 11.11 11.14 10.88 11.07 2,542,069 -0.02(-0.20%)
Oct 19, 2004 11.40 11.44 11.10 11.10 2,114,704 -0.30(-2.66%)
Oct 18, 2004 11.28 11.43 11.26 11.40 1,718,403 +0.14(+1.27%)
Oct 15, 2004 11.03 11.27 11.01 11.26 1,295,744 +0.28(+2.59%)
Oct 14, 2004 10.77 11.10 10.77 10.97 3,404,173 -0.19(-1.71%)
Oct 13, 2004 11.52 11.57 10.94 11.16 3,409,508 -0.46(-3.92%)
Oct 12, 2004 11.92 11.94 11.56 11.62 1,256,836 -0.27(-2.25%)
Oct 11, 2004 12.05 12.08 11.73 11.89 1,080,022 -0.07(-0.61%)
Oct 08, 2004 12.08 12.17 11.92 11.96 1,588,656 -0.03(-0.21%)
Oct 07, 2004 11.95 12.00 11.92 11.99 2,248,844 +0.01(+0.11%)
Oct 06, 2004 12.03 12.06 11.92 11.97 2,122,862 +0.11(+0.91%)
Oct 05, 2004 11.81 11.90 11.78 11.87 1,914,514 +0.05(+0.40%)
Oct 04, 2004 11.82 11.86 11.71 11.82 1,852,857 +0.11(+0.98%)
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.