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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.306 9.306 9.006 9.210 2,887,539 -0.01(-0.07%)
Apr 29, 2004 9.609 9.672 8.984 9.217 5,586,968 -0.46(-4.71%)
Apr 28, 2004 10.12 10.12 9.672 9.672 2,901,659 -0.42(-4.20%)
Apr 27, 2004 10.09 10.23 10.03 10.10 1,973,504 +0.06(+0.57%)
Apr 26, 2004 10.29 10.37 9.959 10.04 1,658,942 -0.18(-1.72%)
Apr 23, 2004 10.09 10.31 10.09 10.21 2,069,991 +0.06(+0.63%)
Apr 22, 2004 10.18 10.18 9.953 10.15 2,323,523 +0.21(+2.08%)
Apr 21, 2004 9.985 10.04 9.845 9.943 2,492,963 -0.19(-1.89%)
Apr 20, 2004 10.39 10.44 10.12 10.13 2,128,040 -0.33(-3.17%)
Apr 19, 2004 10.46 10.55 10.37 10.47 1,182,000 -0.02(-0.18%)
Apr 16, 2004 10.53 10.66 10.46 10.49 1,756,684 -0.09(-0.84%)
Apr 15, 2004 10.68 10.77 10.44 10.57 1,946,205 -0.20(-1.86%)
Apr 14, 2004 10.82 10.91 10.77 10.78 1,964,405 -0.22(-2.00%)
Apr 13, 2004 11.29 11.36 10.99 10.99 2,092,740 -0.20(-1.82%)
Apr 12, 2004 11.04 11.30 11.04 11.20 1,621,289 +0.24(+2.15%)
Apr 08, 2004 10.85 11.05 10.76 10.96 1,579,870 +0.22(+2.02%)
Apr 07, 2004 10.71 10.83 10.70 10.75 892,383 -0.07(-0.65%)
Apr 06, 2004 10.68 10.90 10.66 10.82 1,453,418 +0.03(+0.30%)
Apr 05, 2004 10.75 10.86 10.68 10.78 1,050,527 -0.02(-0.18%)
Apr 02, 2004 10.79 10.91 10.65 10.80 1,674,317 +0.07(+0.65%)
Apr 01, 2004 10.74 10.95 10.58 10.73 3,237,871 +0.06(+0.54%)
Mar 31, 2004 10.38 10.72 10.30 10.68 3,102,947 +0.38(+3.71%)
Mar 30, 2004 9.950 10.35 9.927 10.29 2,455,153 +0.40(+4.06%)
Mar 29, 2004 9.975 10.07 9.832 9.892 2,128,981 +0.08(+0.84%)
Mar 26, 2004 9.880 10.01 9.809 9.809 1,658,314 -0.07(-0.71%)
Mar 25, 2004 9.848 9.947 9.800 9.880 1,595,716 -0.24(-2.33%)
Mar 24, 2004 10.12 10.35 10.07 10.12 3,656,137 -0.03(-0.31%)
Mar 23, 2004 10.37 10.49 10.07 10.15 2,301,559 -0.15(-1.49%)
Mar 22, 2004 10.34 10.35 10.21 10.30 1,893,491 -0.11(-1.01%)
Mar 19, 2004 10.72 10.77 10.41 10.41 1,672,278 -0.40(-3.66%)
Mar 18, 2004 10.31 10.86 10.25 10.80 3,231,282 +0.54(+5.22%)
Mar 17, 2004 10.10 10.29 10.10 10.27 2,233,626 +0.17(+1.64%)
Mar 16, 2004 10.15 10.24 9.943 10.10 1,599,011 +0.11(+1.08%)
Mar 15, 2004 10.23 10.23 9.991 9.991 1,298,255 -0.32(-3.12%)
Mar 12, 2004 10.26 10.38 10.17 10.31 1,418,275 +0.35(+3.52%)
Mar 11, 2004 10.20 10.25 9.927 9.962 1,594,931 -0.23(-2.22%)
Mar 10, 2004 10.71 10.78 10.14 10.19 2,399,457 -0.55(-5.13%)
Mar 09, 2004 10.53 10.86 10.53 10.74 3,009,912 +0.18(+1.66%)
Mar 08, 2004 10.68 10.69 10.52 10.56 1,827,598 +0.08(+0.73%)
Mar 05, 2004 10.47 10.58 10.42 10.49 2,554,620 +0.04(+0.33%)
Mar 04, 2004 10.71 10.74 10.41 10.45 1,096,652 -0.25(-2.35%)
Mar 03, 2004 10.68 10.77 10.57 10.71 1,984,173 +0.14(+1.33%)
Mar 02, 2004 10.36 10.67 10.30 10.56 3,163,506 +0.04(+0.39%)
Mar 01, 2004 10.17 10.55 10.15 10.52 2,182,323 +0.58(+5.83%)
Feb 27, 2004 9.927 9.943 9.851 9.943 1,241,932 +0.11(+1.10%)
Feb 26, 2004 9.800 9.873 9.768 9.835 1,042,055 -0.07(-0.74%)
Feb 25, 2004 9.739 9.924 9.739 9.908 1,364,148 +0.32(+3.29%)
Feb 24, 2004 9.752 9.752 9.583 9.593 734,396 -0.20(-2.08%)
Feb 23, 2004 9.596 9.927 9.596 9.797 1,283,036 +0.12(+1.25%)
Feb 20, 2004 9.242 9.692 9.159 9.676 4,297,342 +0.00(+0.03%)
Feb 19, 2004 9.739 9.841 9.593 9.672 3,184,058 -0.29(-2.94%)
Feb 18, 2004 10.21 10.27 9.950 9.966 2,085,366 -0.24(-2.31%)
Feb 17, 2004 10.17 10.26 10.05 10.20 2,337,957 -0.08(-0.78%)
Feb 13, 2004 10.60 10.63 10.21 10.28 1,756,527 -0.20(-1.91%)
Feb 12, 2004 10.45 10.61 10.33 10.48 1,848,778 +0.09(+0.83%)
Feb 11, 2004 10.02 10.44 10.02 10.40 2,389,887 +0.43(+4.28%)
Feb 10, 2004 9.835 10.02 9.784 9.969 1,662,550 +0.21(+2.12%)
Feb 09, 2004 9.717 9.835 9.708 9.762 1,294,803 +0.17(+1.76%)
Feb 06, 2004 9.210 9.688 9.210 9.593 1,832,775 +0.26(+2.80%)
Feb 05, 2004 9.484 9.545 9.258 9.331 1,629,761 -0.19(-2.04%)
Feb 04, 2004 9.752 9.781 9.405 9.526 2,947,156 -0.15(-1.52%)
Feb 03, 2004 9.519 9.672 9.437 9.672 1,711,657 +0.10(+1.07%)
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.