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

14.51 +0.39 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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%)
Jul 01, 2004 14.07 14.11 13.86 13.88 1,421,800 -0.15(-1.10%)
Jun 30, 2004 13.85 14.05 13.62 14.04 1,504,300 +0.14(+1.04%)
Jun 29, 2004 13.53 13.89 13.53 13.89 1,316,800 +0.32(+2.32%)
Jun 28, 2004 13.80 13.84 13.55 13.57 798,900 -0.20(-1.45%)
Jun 25, 2004 13.97 14.11 13.75 13.78 909,600 -0.38(-2.65%)
Jun 24, 2004 14.14 14.22 14.09 14.15 1,541,500 +0.09(+0.64%)
Jun 23, 2004 13.43 14.06 13.43 14.06 1,636,000 +0.68(+5.04%)
Jun 22, 2004 13.36 13.50 13.23 13.38 728,400 +0.02(+0.15%)
Jun 21, 2004 13.30 13.52 13.30 13.37 920,500 -0.06(-0.45%)
Jun 18, 2004 13.45 13.62 13.38 13.43 621,800 -0.07(-0.56%)
Jun 17, 2004 13.48 13.67 13.30 13.50 898,700 +0.03(+0.19%)
Jun 16, 2004 13.43 13.57 13.28 13.47 938,700 -0.04(-0.33%)
Jun 15, 2004 13.12 13.64 13.12 13.52 2,543,500 +0.74(+5.83%)
Jun 14, 2004 12.61 12.81 12.45 12.78 1,266,400 -0.25(-1.92%)
Jun 10, 2004 13.07 13.12 12.90 13.03 567,100 +0.07(+0.54%)
Jun 09, 2004 13.20 13.20 12.84 12.96 1,694,300 -0.20(-1.52%)
Jun 08, 2004 13.46 13.52 13.15 13.15 1,382,000 -0.28(-2.05%)
Jun 07, 2004 13.20 13.53 13.16 13.43 937,900 +0.32(+2.48%)
Jun 04, 2004 13.20 13.20 12.97 13.11 1,442,900 +0.13(+1.00%)
Jun 03, 2004 13.20 13.20 12.86 12.97 1,512,200 -0.22(-1.67%)
Jun 02, 2004 13.45 13.46 13.18 13.20 1,856,600 +0.08(+0.57%)
Jun 01, 2004 12.99 13.20 12.88 13.12 1,613,100 +0.07(+0.54%)
May 28, 2004 13.25 13.30 13.02 13.05 1,687,300 -0.11(-0.87%)
May 27, 2004 12.97 13.18 12.86 13.16 2,471,700 +0.39(+3.09%)
May 26, 2004 13.00 13.02 12.77 12.77 2,581,800 -0.21(-1.58%)
May 25, 2004 13.00 13.04 12.85 12.97 1,861,400 -0.03(-0.19%)
May 24, 2004 12.57 13.00 12.50 13.00 3,434,500 +0.82(+6.78%)
May 21, 2004 12.12 12.60 11.85 12.18 2,964,300 -0.15(-1.22%)
May 20, 2004 12.78 12.79 12.25 12.32 2,647,700 -0.48(-3.75%)
May 19, 2004 13.28 13.28 12.79 12.80 2,172,300 +0.00(+0.00%)
May 18, 2004 13.30 13.47 12.78 12.80 1,793,000 -0.13(-1.01%)
May 17, 2004 12.85 13.28 12.85 12.94 1,637,300 -0.50(-3.76%)
May 14, 2004 14.07 14.25 13.35 13.44 2,501,300 -0.40(-2.86%)
May 13, 2004 13.55 13.89 13.54 13.84 1,893,100 +0.04(+0.25%)
May 12, 2004 13.97 14.00 13.44 13.80 1,924,700 -0.17(-1.25%)
May 11, 2004 13.03 14.03 13.03 13.97 2,155,800 +1.20(+9.39%)
May 10, 2004 12.82 13.16 12.66 12.78 3,547,800 -0.95(-6.92%)
May 07, 2004 13.75 14.10 13.55 13.72 2,039,300 -0.68(-4.69%)
May 06, 2004 15.39 15.39 14.38 14.40 2,358,900 -1.10(-7.10%)
May 05, 2004 15.32 15.54 15.10 15.50 2,438,100 +0.46(+3.06%)
May 04, 2004 14.97 15.21 14.76 15.04 2,490,100 +0.49(+3.40%)
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.