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

15.34 +0.89 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.22 14.43 14.09 14.14 962,000 -0.06(-0.46%)
Jul 29, 2004 14.09 14.26 14.04 14.21 996,900 +0.23(+1.65%)
Jul 28, 2004 13.74 14.04 13.74 13.97 846,700 +0.18(+1.30%)
Jul 27, 2004 13.40 13.79 13.39 13.79 635,500 +0.37(+2.72%)
Jul 26, 2004 13.72 13.82 13.30 13.43 730,300 -0.16(-1.18%)
Jul 23, 2004 13.73 13.80 13.54 13.59 623,500 -0.05(-0.40%)
Jul 22, 2004 13.97 13.99 13.64 13.64 1,103,600 -0.44(-3.09%)
Jul 21, 2004 14.33 14.33 14.07 14.08 778,700 -0.12(-0.81%)
Jul 20, 2004 14.43 14.43 14.20 14.20 728,100 -0.16(-1.15%)
Jul 19, 2004 14.72 14.72 14.35 14.36 929,900 -0.24(-1.64%)
Jul 16, 2004 14.47 14.66 14.47 14.60 936,500 +0.60(+4.29%)
Jul 15, 2004 13.77 14.34 13.76 14.00 1,404,500 +0.28(+2.04%)
Jul 14, 2004 13.60 13.77 13.60 13.72 695,400 +0.15(+1.07%)
Jul 13, 2004 13.61 13.69 13.55 13.57 556,000 -0.11(-0.80%)
Jul 12, 2004 13.59 13.75 13.51 13.69 1,306,600 +0.00(+0.00%)
Jul 09, 2004 13.60 13.74 13.54 13.69 656,000 +0.22(+1.67%)
Jul 08, 2004 13.67 13.75 13.41 13.46 864,800 -0.20(-1.46%)
Jul 07, 2004 13.80 13.82 13.61 13.66 1,235,700 -0.04(-0.29%)
Jul 06, 2004 14.04 14.12 13.68 13.70 1,511,600 -0.33(-2.32%)
Jul 02, 2004 14.05 14.18 13.94 14.03 1,029,600 +0.14(+1.04%)
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.