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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.736 9.848 9.723 9.800 1,547,394 +0.14(+1.45%)
Aug 30, 2004 9.657 9.720 9.599 9.660 1,188,119 -0.04(-0.46%)
Aug 27, 2004 9.746 9.762 9.682 9.704 1,526,057 +0.00(+0.00%)
Aug 26, 2004 9.857 9.857 9.679 9.704 1,760,763 -0.25(-2.56%)
Aug 25, 2004 9.816 9.962 9.816 9.959 2,200,365 +0.10(+0.97%)
Aug 24, 2004 9.959 10.02 9.838 9.864 1,549,904 -0.06(-0.64%)
Aug 23, 2004 10.04 10.13 9.880 9.927 1,503,308 -0.08(-0.80%)
Aug 20, 2004 9.816 10.12 9.797 10.01 1,788,846 +0.33(+3.36%)
Aug 19, 2004 9.768 9.851 9.637 9.682 2,311,129 +0.03(+0.26%)
Aug 18, 2004 9.449 9.657 9.437 9.657 1,885,803 +0.14(+1.47%)
Aug 17, 2004 9.481 9.564 9.468 9.516 3,084,434 +0.04(+0.37%)
Aug 16, 2004 9.322 9.497 9.191 9.481 2,434,444 +0.29(+3.19%)
Aug 13, 2004 9.210 9.386 9.188 9.188 4,900,579 -0.11(-1.17%)
Aug 12, 2004 9.261 9.360 9.261 9.296 1,655,020 +0.10(+1.11%)
Aug 11, 2004 9.402 9.414 9.150 9.194 2,634,634 -0.10(-1.06%)
Aug 10, 2004 9.163 9.322 9.163 9.293 1,867,918 +0.16(+1.71%)
Aug 09, 2004 9.131 9.214 9.076 9.137 1,263,582 +0.05(+0.60%)
Aug 06, 2004 8.844 9.143 8.844 9.083 3,156,289 +0.27(+3.04%)
Aug 05, 2004 9.029 9.140 8.812 8.815 2,169,772 -0.24(-2.61%)
Aug 04, 2004 8.860 9.067 8.732 9.051 3,950,774 +0.12(+1.36%)
Aug 03, 2004 8.955 8.981 8.901 8.930 1,599,638 +0.01(+0.11%)
Aug 02, 2004 8.908 8.987 8.860 8.920 1,119,715 -0.09(-1.03%)
Jul 30, 2004 9.067 9.198 8.981 9.013 1,509,270 -0.04(-0.46%)
Jul 29, 2004 8.981 9.086 8.952 9.054 1,564,024 +0.15(+1.65%)
Jul 28, 2004 8.761 8.949 8.761 8.908 1,328,377 +0.11(+1.30%)
Jul 27, 2004 8.541 8.793 8.538 8.793 997,028 +0.23(+2.72%)
Jul 26, 2004 8.745 8.812 8.477 8.560 1,145,759 -0.10(-1.18%)
Jul 23, 2004 8.751 8.796 8.627 8.662 978,201 -0.04(-0.40%)
Jul 22, 2004 8.908 8.917 8.697 8.697 1,731,425 -0.28(-3.09%)
Jul 21, 2004 9.134 9.134 8.971 8.975 1,221,693 -0.07(-0.81%)
Jul 20, 2004 9.194 9.194 9.048 9.048 1,142,307 -0.11(-1.15%)
Jul 19, 2004 9.386 9.386 9.147 9.153 1,458,909 -0.15(-1.64%)
Jul 16, 2004 9.226 9.347 9.223 9.306 1,469,263 +0.38(+4.29%)
Jul 15, 2004 8.774 9.140 8.771 8.924 2,203,503 +0.18(+2.04%)
Jul 14, 2004 8.669 8.777 8.669 8.745 1,091,004 +0.09(+1.07%)
Jul 13, 2004 8.675 8.726 8.637 8.653 872,301 -0.07(-0.80%)
Jul 12, 2004 8.659 8.764 8.611 8.723 2,049,909 +0.00(+0.00%)
Jul 09, 2004 8.665 8.761 8.627 8.723 1,029,190 +0.14(+1.67%)
Jul 08, 2004 8.713 8.764 8.551 8.579 1,356,774 -0.13(-1.46%)
Jul 07, 2004 8.796 8.812 8.675 8.707 1,938,675 -0.03(-0.29%)
Jul 06, 2004 8.952 9.003 8.716 8.732 2,371,531 -0.21(-2.32%)
Jul 02, 2004 8.959 9.035 8.882 8.939 1,615,327 +0.09(+1.04%)
Jul 01, 2004 8.971 8.994 8.834 8.847 2,230,645 -0.10(-1.10%)
Jun 30, 2004 8.828 8.959 8.684 8.946 2,360,078 +0.09(+1.04%)
Jun 29, 2004 8.621 8.853 8.621 8.853 2,065,912 +0.20(+2.32%)
Jun 28, 2004 8.796 8.818 8.637 8.653 1,253,384 -0.13(-1.45%)
Jun 25, 2004 8.908 8.994 8.764 8.780 1,427,060 -0.24(-2.65%)
Jun 24, 2004 9.016 9.067 8.981 9.019 2,418,441 +0.06(+0.64%)
Jun 23, 2004 8.557 8.962 8.557 8.962 2,566,701 +0.43(+5.04%)
Jun 22, 2004 8.516 8.605 8.436 8.532 1,142,778 +0.01(+0.15%)
Jun 21, 2004 8.477 8.618 8.477 8.519 1,444,161 -0.04(-0.45%)
Jun 18, 2004 8.573 8.684 8.528 8.557 975,534 -0.05(-0.56%)
Jun 17, 2004 8.592 8.713 8.477 8.605 1,409,959 +0.02(+0.19%)
Jun 16, 2004 8.557 8.649 8.461 8.589 1,472,715 -0.03(-0.33%)
Jun 15, 2004 8.366 8.697 8.366 8.618 3,990,467 +0.47(+5.83%)
Jun 14, 2004 8.034 8.168 7.936 8.143 1,986,840 -0.16(-1.92%)
Jun 10, 2004 8.334 8.366 8.222 8.302 889,716 +0.04(+0.54%)
Jun 09, 2004 8.414 8.414 8.181 8.257 2,658,167 -0.13(-1.52%)
Jun 08, 2004 8.579 8.618 8.385 8.385 2,168,203 -0.18(-2.05%)
Jun 07, 2004 8.414 8.621 8.391 8.560 1,471,460 +0.21(+2.48%)
Jun 04, 2004 8.414 8.414 8.270 8.353 2,263,749 +0.08(+1.00%)
Jun 03, 2004 8.414 8.414 8.194 8.270 2,372,472 -0.14(-1.67%)
Jun 02, 2004 8.573 8.583 8.398 8.410 2,912,798 +0.05(+0.57%)
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.