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

11.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 15.57 15.60 15.46 15.60 791,600 +0.17(+1.10%)
Feb 26, 2004 15.38 15.49 15.32 15.43 664,200 -0.12(-0.74%)
Feb 25, 2004 15.28 15.57 15.28 15.54 869,500 +0.49(+3.29%)
Feb 24, 2004 15.30 15.30 15.04 15.05 468,100 -0.32(-2.08%)
Feb 23, 2004 15.05 15.57 15.05 15.37 817,800 +0.19(+1.25%)
Feb 20, 2004 14.50 15.21 14.37 15.18 2,739,100 +0.00(+0.03%)
Feb 19, 2004 15.28 15.44 15.05 15.18 2,029,500 -0.46(-2.94%)
Feb 18, 2004 16.02 16.11 15.61 15.63 1,329,200 -0.37(-2.31%)
Feb 17, 2004 15.95 16.09 15.76 16.00 1,490,200 -0.12(-0.77%)
Feb 13, 2004 16.63 16.68 16.02 16.13 1,119,600 -0.32(-1.92%)
Feb 12, 2004 16.39 16.65 16.20 16.45 1,178,400 +0.14(+0.83%)
Feb 11, 2004 15.72 16.38 15.72 16.31 1,523,300 +0.67(+4.28%)
Feb 10, 2004 15.43 15.71 15.35 15.64 1,059,700 +0.33(+2.12%)
Feb 09, 2004 15.24 15.43 15.23 15.31 825,300 +0.26(+1.76%)
Feb 06, 2004 14.45 15.20 14.45 15.05 1,168,200 +0.41(+2.80%)
Feb 05, 2004 14.88 14.97 14.53 14.64 1,038,800 -0.30(-2.04%)
Feb 04, 2004 15.30 15.35 14.76 14.95 1,878,500 -0.23(-1.52%)
Feb 03, 2004 14.94 15.18 14.80 15.18 1,091,000 +0.16(+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.