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

10.76 USD -0.05 (-0.46%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.65 17.80 17.58 17.62 1,629,900 -0.11(-0.62%)
Sep 29, 2004 17.73 17.75 17.56 17.74 832,000 +0.12(+0.71%)
Sep 28, 2004 17.62 17.67 17.40 17.61 1,211,900 -0.41(-2.30%)
Sep 27, 2004 17.85 18.05 17.83 18.02 1,197,100 +0.11(+0.61%)
Sep 24, 2004 17.59 17.96 17.59 17.92 924,800 +0.41(+2.31%)
Sep 23, 2004 17.08 17.55 17.02 17.51 1,171,100 +0.49(+2.85%)
Sep 22, 2004 17.44 17.55 16.92 17.02 1,740,600 -0.30(-1.73%)
Sep 21, 2004 17.00 17.36 16.93 17.33 851,100 +0.34(+1.97%)
Sep 20, 2004 17.10 17.20 16.98 16.99 1,217,900 +0.09(+0.53%)
Sep 17, 2004 16.70 16.93 16.57 16.90 558,500 +0.32(+1.93%)
Sep 16, 2004 16.50 16.58 16.39 16.58 644,000 +0.24(+1.47%)
Sep 15, 2004 16.45 16.59 16.33 16.34 826,000 -0.12(-0.73%)
Sep 14, 2004 16.30 16.50 16.25 16.46 981,500 +0.25(+1.57%)
Sep 13, 2004 16.18 16.26 16.17 16.20 900,600 +0.15(+0.93%)
Sep 10, 2004 16.31 16.31 16.03 16.05 873,000 -0.22(-1.35%)
Sep 09, 2004 16.05 16.37 15.95 16.27 1,648,800 +0.22(+1.37%)
Sep 08, 2004 15.93 16.09 15.93 16.05 602,300 +0.30(+1.90%)
Sep 07, 2004 15.90 15.97 15.64 15.76 484,400 +0.08(+0.48%)
Sep 03, 2004 15.69 15.77 15.66 15.68 528,100 -0.03(-0.19%)
Sep 02, 2004 15.47 15.76 15.47 15.71 1,094,900 +0.19(+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.