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

11.69 +0.55 (+4.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.78 12.19 11.78 12.16 4,088,366 +0.47(+4.06%)
Nov 29, 2004 11.76 11.76 11.64 11.69 3,470,381 -0.11(-0.89%)
Nov 26, 2004 11.82 11.89 11.77 11.79 2,007,235 +0.40(+3.50%)
Nov 24, 2004 11.46 11.50 11.35 11.39 1,205,533 +0.00(+0.00%)
Nov 23, 2004 11.51 11.53 11.39 11.39 1,851,915 -0.11(-1.00%)
Nov 22, 2004 11.47 11.58 11.44 11.51 1,604,031 +0.13(+1.18%)
Nov 19, 2004 11.49 11.49 11.26 11.37 1,575,948 -0.07(-0.58%)
Nov 18, 2004 11.51 11.52 11.33 11.44 1,460,791 -0.06(-0.55%)
Nov 17, 2004 11.54 11.63 11.47 11.51 1,793,239 +0.11(+0.92%)
Nov 16, 2004 11.65 11.65 11.36 11.40 1,599,638 -0.32(-2.72%)
Nov 15, 2004 12.03 12.03 11.67 11.72 863,359 -0.26(-2.21%)
Nov 12, 2004 11.76 12.02 11.75 11.98 2,230,645 +0.25(+2.15%)
Nov 11, 2004 11.70 11.76 11.64 11.73 878,420 +0.04(+0.30%)
Nov 10, 2004 11.60 11.71 11.54 11.70 2,521,674 +0.11(+0.96%)
Nov 09, 2004 11.55 11.62 11.45 11.58 1,582,537 -0.07(-0.58%)
Nov 08, 2004 11.79 11.79 11.53 11.65 1,053,665 -0.21(-1.77%)
Nov 05, 2004 11.73 11.86 11.68 11.86 2,088,661 +0.26(+2.22%)
Nov 04, 2004 11.54 11.72 11.54 11.60 2,415,146 +0.17(+1.45%)
Nov 03, 2004 11.58 11.58 11.25 11.44 1,682,005 +0.15(+1.35%)
Nov 02, 2004 11.33 11.49 11.25 11.29 1,034,368 -0.06(-0.56%)
Nov 01, 2004 11.36 11.40 11.31 11.35 1,322,416 +0.03(+0.28%)
Oct 29, 2004 11.28 11.44 11.16 11.32 1,867,761 +0.09(+0.77%)
Oct 28, 2004 11.31 11.36 11.21 11.23 1,268,132 -0.23(-2.00%)
Oct 27, 2004 11.51 11.58 11.37 11.46 2,249,629 +0.08(+0.67%)
Oct 26, 2004 11.38 11.39 11.12 11.38 1,345,478 +0.09(+0.76%)
Oct 25, 2004 11.34 11.36 11.23 11.30 1,030,132 -0.08(-0.67%)
Oct 22, 2004 11.71 11.71 11.34 11.37 792,602 -0.04(-0.31%)
Oct 21, 2004 11.17 11.46 11.17 11.41 2,349,253 +0.33(+3.02%)
Oct 20, 2004 11.11 11.14 10.88 11.07 2,542,069 -0.02(-0.20%)
Oct 19, 2004 11.40 11.44 11.10 11.10 2,114,704 -0.30(-2.66%)
Oct 18, 2004 11.28 11.43 11.26 11.40 1,718,403 +0.14(+1.27%)
Oct 15, 2004 11.03 11.27 11.01 11.26 1,295,744 +0.28(+2.59%)
Oct 14, 2004 10.77 11.10 10.77 10.97 3,404,173 -0.19(-1.71%)
Oct 13, 2004 11.52 11.57 10.94 11.16 3,409,508 -0.46(-3.92%)
Oct 12, 2004 11.92 11.94 11.56 11.62 1,256,836 -0.27(-2.25%)
Oct 11, 2004 12.05 12.08 11.73 11.89 1,080,022 -0.07(-0.61%)
Oct 08, 2004 12.08 12.17 11.92 11.96 1,588,656 -0.03(-0.21%)
Oct 07, 2004 11.95 12.00 11.92 11.99 2,248,844 +0.01(+0.11%)
Oct 06, 2004 12.03 12.06 11.92 11.97 2,122,862 +0.11(+0.91%)
Oct 05, 2004 11.81 11.90 11.78 11.87 1,914,514 +0.05(+0.40%)
Oct 04, 2004 11.82 11.86 11.71 11.82 1,852,857 +0.11(+0.98%)
Oct 01, 2004 11.30 11.78 11.30 11.70 3,838,599 +0.47(+4.17%)
Sep 30, 2004 11.25 11.35 11.21 11.23 2,557,131 -0.07(-0.62%)
Sep 29, 2004 11.30 11.31 11.19 11.30 1,305,315 +0.08(+0.71%)
Sep 28, 2004 11.23 11.26 11.09 11.22 1,901,335 -0.26(-2.30%)
Sep 27, 2004 11.38 11.51 11.36 11.49 1,878,116 +0.07(+0.61%)
Sep 24, 2004 11.21 11.45 11.21 11.42 1,450,907 +0.26(+2.31%)
Sep 23, 2004 10.88 11.19 10.85 11.16 1,837,325 +0.31(+2.85%)
Sep 22, 2004 11.12 11.19 10.79 10.85 2,730,807 -0.19(-1.73%)
Sep 21, 2004 10.84 11.07 10.79 11.04 1,335,280 +0.21(+1.97%)
Sep 20, 2004 10.90 10.96 10.82 10.83 1,910,749 +0.06(+0.53%)
Sep 17, 2004 10.65 10.79 10.56 10.77 876,224 +0.20(+1.93%)
Sep 16, 2004 10.52 10.57 10.45 10.57 1,010,364 +0.15(+1.47%)
Sep 15, 2004 10.49 10.57 10.41 10.41 1,295,901 -0.08(-0.73%)
Sep 14, 2004 10.39 10.52 10.35 10.49 1,539,863 +0.16(+1.57%)
Sep 13, 2004 10.31 10.36 10.30 10.33 1,412,940 +0.10(+0.93%)
Sep 10, 2004 10.40 10.40 10.22 10.23 1,369,639 -0.14(-1.35%)
Sep 09, 2004 10.23 10.43 10.17 10.37 2,586,783 +0.14(+1.37%)
Sep 08, 2004 10.15 10.26 10.15 10.23 944,941 +0.19(+1.90%)
Sep 07, 2004 10.13 10.18 9.969 10.04 759,969 +0.05(+0.48%)
Sep 03, 2004 9.998 10.05 9.982 9.994 828,529 -0.02(-0.19%)
Sep 02, 2004 9.864 10.05 9.860 10.01 1,717,775 +0.12(+1.19%)
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.