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

14.81 +0.30 (+2.07%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.25 13.30 13.02 13.05 1,687,300 -0.11(-0.87%)
May 27, 2004 12.97 13.18 12.86 13.16 2,471,700 +0.39(+3.09%)
May 26, 2004 13.00 13.02 12.77 12.77 2,581,800 -0.21(-1.58%)
May 25, 2004 13.00 13.04 12.85 12.97 1,861,400 -0.03(-0.19%)
May 24, 2004 12.57 13.00 12.50 13.00 3,434,500 +0.82(+6.78%)
May 21, 2004 12.12 12.60 11.85 12.18 2,964,300 -0.15(-1.22%)
May 20, 2004 12.78 12.79 12.25 12.32 2,647,700 -0.48(-3.75%)
May 19, 2004 13.28 13.28 12.79 12.80 2,172,300 +0.00(+0.00%)
May 18, 2004 13.30 13.47 12.78 12.80 1,793,000 -0.13(-1.01%)
May 17, 2004 12.85 13.28 12.85 12.94 1,637,300 -0.50(-3.76%)
May 14, 2004 14.07 14.25 13.35 13.44 2,501,300 -0.40(-2.86%)
May 13, 2004 13.55 13.89 13.54 13.84 1,893,100 +0.04(+0.25%)
May 12, 2004 13.97 14.00 13.44 13.80 1,924,700 -0.17(-1.25%)
May 11, 2004 13.03 14.03 13.03 13.97 2,155,800 +1.20(+9.39%)
May 10, 2004 12.82 13.16 12.66 12.78 3,547,800 -0.95(-6.92%)
May 07, 2004 13.75 14.10 13.55 13.72 2,039,300 -0.68(-4.69%)
May 06, 2004 15.39 15.39 14.38 14.40 2,358,900 -1.10(-7.10%)
May 05, 2004 15.32 15.54 15.10 15.50 2,438,100 +0.46(+3.06%)
May 04, 2004 14.97 15.21 14.76 15.04 2,490,100 +0.49(+3.40%)
May 03, 2004 14.51 14.56 14.13 14.54 2,172,100 +0.10(+0.66%)
Apr 30, 2004 14.60 14.60 14.13 14.45 1,840,500 -0.01(-0.07%)
Apr 29, 2004 15.07 15.18 14.10 14.46 3,561,100 -0.71(-4.71%)
Apr 28, 2004 15.88 15.88 15.18 15.18 1,849,500 -0.66(-4.20%)
Apr 27, 2004 15.82 16.05 15.73 15.84 1,257,900 +0.09(+0.57%)
Apr 26, 2004 16.15 16.27 15.62 15.75 1,057,400 -0.27(-1.72%)
Apr 23, 2004 15.84 16.18 15.82 16.02 1,319,400 +0.10(+0.63%)
Apr 22, 2004 15.97 15.97 15.62 15.93 1,481,000 +0.33(+2.08%)
Apr 21, 2004 15.66 15.75 15.45 15.60 1,589,000 -0.30(-1.89%)
Apr 20, 2004 16.30 16.38 15.88 15.90 1,356,400 -0.52(-3.17%)
Apr 19, 2004 16.41 16.55 16.27 16.42 753,400 -0.03(-0.18%)
Apr 16, 2004 16.52 16.73 16.41 16.45 1,119,700 -0.14(-0.84%)
Apr 15, 2004 16.75 16.90 16.38 16.59 1,240,500 -0.32(-1.86%)
Apr 14, 2004 16.98 17.11 16.89 16.91 1,252,100 -0.34(-2.00%)
Apr 13, 2004 17.70 17.82 17.25 17.25 1,333,900 -0.32(-1.82%)
Apr 12, 2004 17.32 17.73 17.32 17.57 1,033,400 +0.37(+2.15%)
Apr 08, 2004 17.03 17.34 16.89 17.20 1,007,000 +0.34(+2.02%)
Apr 07, 2004 16.81 17.00 16.78 16.86 568,800 -0.11(-0.65%)
Apr 06, 2004 16.76 17.10 16.73 16.97 926,400 +0.05(+0.30%)
Apr 05, 2004 16.86 17.04 16.75 16.92 669,600 -0.03(-0.18%)
Apr 02, 2004 16.93 17.11 16.71 16.95 1,067,200 +0.11(+0.65%)
Apr 01, 2004 16.84 17.18 16.60 16.84 2,063,800 +0.09(+0.54%)
Mar 31, 2004 16.28 16.82 16.16 16.75 1,977,800 +0.60(+3.72%)
Mar 30, 2004 15.61 16.23 15.57 16.15 1,564,900 +0.63(+4.06%)
Mar 29, 2004 15.65 15.80 15.43 15.52 1,357,000 +0.13(+0.84%)
Mar 26, 2004 15.50 15.71 15.39 15.39 1,057,000 -0.11(-0.71%)
Mar 25, 2004 15.45 15.61 15.38 15.50 1,017,100 -0.37(-2.33%)
Mar 24, 2004 15.88 16.25 15.80 15.87 2,330,400 -0.05(-0.31%)
Mar 23, 2004 16.27 16.45 15.80 15.92 1,467,000 -0.24(-1.49%)
Mar 22, 2004 16.23 16.24 16.02 16.16 1,206,900 -0.16(-1.01%)
Mar 19, 2004 16.82 16.90 16.32 16.32 1,065,900 -0.62(-3.66%)
Mar 18, 2004 16.18 17.05 16.07 16.95 2,059,600 +0.84(+5.22%)
Mar 17, 2004 15.85 16.15 15.85 16.11 1,423,700 +0.26(+1.64%)
Mar 16, 2004 15.93 16.06 15.60 15.85 1,019,200 +0.17(+1.08%)
Mar 15, 2004 16.05 16.05 15.68 15.68 827,500 -0.50(-3.12%)
Mar 12, 2004 16.10 16.28 15.95 16.18 904,000 +0.55(+3.52%)
Mar 11, 2004 15.99 16.07 15.57 15.63 1,016,600 -0.35(-2.22%)
Mar 10, 2004 16.80 16.91 15.90 15.98 1,529,400 -0.87(-5.13%)
Mar 09, 2004 16.52 17.04 16.52 16.85 1,918,500 +0.28(+1.66%)
Mar 08, 2004 16.75 16.77 16.50 16.57 1,164,900 +0.12(+0.73%)
Mar 05, 2004 16.42 16.59 16.35 16.45 1,628,300 +0.05(+0.34%)
Mar 04, 2004 16.81 16.84 16.32 16.40 699,000 -0.40(-2.35%)
Mar 03, 2004 16.75 16.90 16.58 16.80 1,264,700 +0.22(+1.33%)
Mar 02, 2004 16.25 16.73 16.16 16.57 2,016,400 +0.06(+0.39%)
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.