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

10.92 -0.50 (-4.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 11.25 11.35 11.21 11.24 2,556,587 -0.07(-0.62%)
Sep 29, 2004 11.30 11.32 11.20 11.31 1,305,037 +0.08(+0.71%)
Sep 28, 2004 11.23 11.26 11.09 11.23 1,900,931 -0.26(-2.30%)
Sep 27, 2004 11.38 11.51 11.36 11.49 1,877,716 +0.07(+0.61%)
Sep 24, 2004 11.22 11.45 11.22 11.42 1,450,599 +0.26(+2.31%)
Sep 23, 2004 10.89 11.19 10.85 11.16 1,836,934 +0.31(+2.85%)
Sep 22, 2004 11.12 11.19 10.79 10.85 2,730,226 -0.19(-1.73%)
Sep 21, 2004 10.84 11.07 10.79 11.05 1,334,996 +0.21(+1.97%)
Sep 20, 2004 10.90 10.97 10.82 10.83 1,910,342 +0.06(+0.53%)
Sep 17, 2004 10.65 10.79 10.56 10.77 876,037 +0.20(+1.93%)
Sep 16, 2004 10.52 10.57 10.45 10.57 1,010,149 +0.15(+1.47%)
Sep 15, 2004 10.49 10.58 10.41 10.42 1,295,626 -0.08(-0.73%)
Sep 14, 2004 10.39 10.52 10.36 10.49 1,539,536 +0.16(+1.57%)
Sep 13, 2004 10.32 10.37 10.31 10.33 1,412,640 +0.10(+0.93%)
Sep 10, 2004 10.40 10.40 10.22 10.24 1,369,348 -0.14(-1.35%)
Sep 09, 2004 10.24 10.44 10.17 10.38 2,586,232 +0.14(+1.37%)
Sep 08, 2004 10.15 10.26 10.15 10.24 944,740 +0.19(+1.90%)
Sep 07, 2004 10.14 10.18 9.971 10.04 759,807 +0.05(+0.48%)
Sep 03, 2004 10.000 10.05 9.984 9.996 828,353 -0.02(-0.19%)
Sep 02, 2004 9.866 10.05 9.863 10.02 1,717,410 +0.12(+1.19%)
Sep 01, 2004 9.834 9.958 9.834 9.898 1,477,892 +0.10(+0.98%)
Aug 31, 2004 9.738 9.850 9.726 9.802 1,547,065 +0.14(+1.45%)
Aug 30, 2004 9.659 9.722 9.601 9.662 1,187,866 -0.04(-0.46%)
Aug 27, 2004 9.748 9.764 9.684 9.706 1,525,733 +0.00(+0.00%)
Aug 26, 2004 9.859 9.859 9.681 9.706 1,760,388 -0.26(-2.56%)
Aug 25, 2004 9.818 9.965 9.818 9.961 2,199,897 +0.10(+0.97%)
Aug 24, 2004 9.961 10.03 9.840 9.866 1,549,575 -0.06(-0.64%)
Aug 23, 2004 10.04 10.14 9.882 9.930 1,502,989 -0.08(-0.80%)
Aug 20, 2004 9.818 10.12 9.799 10.01 1,788,466 +0.33(+3.36%)
Aug 19, 2004 9.770 9.853 9.639 9.684 2,310,637 +0.03(+0.26%)
Aug 18, 2004 9.451 9.659 9.439 9.659 1,885,402 +0.14(+1.47%)
Aug 17, 2004 9.483 9.566 9.470 9.518 3,083,778 +0.04(+0.37%)
Aug 16, 2004 9.324 9.499 9.193 9.483 2,433,926 +0.29(+3.19%)
Aug 13, 2004 9.212 9.388 9.190 9.190 4,899,537 -0.11(-1.17%)
Aug 12, 2004 9.263 9.362 9.263 9.298 1,654,668 +0.10(+1.11%)
Aug 11, 2004 9.404 9.416 9.152 9.196 2,634,073 -0.10(-1.06%)
Aug 10, 2004 9.164 9.324 9.164 9.295 1,867,521 +0.16(+1.71%)
Aug 09, 2004 9.133 9.215 9.078 9.139 1,263,313 +0.05(+0.60%)
Aug 06, 2004 8.846 9.145 8.846 9.085 3,155,618 +0.27(+3.04%)
Aug 05, 2004 9.031 9.142 8.814 8.817 2,169,311 -0.24(-2.61%)
Aug 04, 2004 8.862 9.069 8.734 9.053 3,949,934 +0.12(+1.36%)
Aug 03, 2004 8.957 8.983 8.903 8.932 1,599,298 +0.01(+0.11%)
Aug 02, 2004 8.909 8.989 8.862 8.922 1,119,477 -0.09(-1.03%)
Jul 30, 2004 9.069 9.200 8.983 9.015 1,508,949 -0.04(-0.46%)
Jul 29, 2004 8.983 9.088 8.954 9.056 1,563,692 +0.15(+1.65%)
Jul 28, 2004 8.763 8.951 8.763 8.909 1,328,095 +0.11(+1.30%)
Jul 27, 2004 8.543 8.795 8.540 8.795 996,816 +0.23(+2.72%)
Jul 26, 2004 8.747 8.814 8.479 8.562 1,145,515 -0.10(-1.18%)
Jul 23, 2004 8.753 8.798 8.629 8.664 977,993 -0.04(-0.40%)
Jul 22, 2004 8.909 8.919 8.699 8.699 1,731,056 -0.28(-3.09%)
Jul 21, 2004 9.136 9.136 8.973 8.976 1,221,433 -0.07(-0.81%)
Jul 20, 2004 9.196 9.196 9.050 9.050 1,142,064 -0.11(-1.15%)
Jul 19, 2004 9.388 9.388 9.149 9.155 1,458,598 -0.15(-1.64%)
Jul 16, 2004 9.228 9.349 9.225 9.308 1,468,951 +0.38(+4.29%)
Jul 15, 2004 8.776 9.142 8.772 8.925 2,203,035 +0.18(+2.04%)
Jul 14, 2004 8.670 8.779 8.670 8.747 1,090,772 +0.09(+1.07%)
Jul 13, 2004 8.677 8.728 8.639 8.654 872,116 -0.07(-0.80%)
Jul 12, 2004 8.661 8.766 8.613 8.725 2,049,473 +0.00(+0.00%)
Jul 09, 2004 8.667 8.763 8.629 8.725 1,028,971 +0.14(+1.67%)
Jul 08, 2004 8.715 8.766 8.552 8.581 1,356,486 -0.13(-1.46%)
Jul 07, 2004 8.798 8.814 8.677 8.709 1,938,262 -0.03(-0.29%)
Jul 06, 2004 8.954 9.005 8.718 8.734 2,371,027 -0.21(-2.32%)
Jul 02, 2004 8.960 9.037 8.884 8.941 1,614,983 +0.09(+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.