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

12.55 -1.27 (-9.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.90 15.23 14.42 14.70 3,934,300 -0.37(-2.42%)
Jan 29, 2004 15.79 15.79 15.00 15.06 4,528,600 -1.04(-6.46%)
Jan 28, 2004 16.46 16.58 16.07 16.11 988,800 -0.38(-2.28%)
Jan 27, 2004 16.57 16.61 16.21 16.48 1,057,800 -0.04(-0.27%)
Jan 26, 2004 16.55 16.79 16.45 16.52 969,400 +0.00(+0.00%)
Jan 23, 2004 16.30 16.54 16.25 16.52 1,758,100 +0.10(+0.61%)
Jan 22, 2004 16.53 16.71 16.36 16.43 1,329,600 -0.20(-1.20%)
Jan 21, 2004 16.95 16.95 16.62 16.62 1,110,500 -0.43(-2.52%)
Jan 20, 2004 16.65 17.10 16.63 17.05 1,384,000 +0.88(+5.47%)
Jan 16, 2004 15.75 16.18 15.72 16.17 1,104,000 +0.36(+2.24%)
Jan 15, 2004 16.15 16.36 15.79 15.81 1,709,100 -0.62(-3.77%)
Jan 14, 2004 16.85 16.85 15.97 16.43 2,123,300 -0.46(-2.72%)
Jan 13, 2004 17.00 17.12 16.82 16.89 1,592,700 -0.10(-0.59%)
Jan 12, 2004 16.69 17.00 16.57 17.00 1,928,400 +0.52(+3.13%)
Jan 09, 2004 16.41 16.75 16.36 16.48 1,635,400 +0.03(+0.15%)
Jan 08, 2004 16.70 16.62 16.35 16.45 1,899,800 -0.25(-1.47%)
Jan 07, 2004 17.30 17.41 16.57 16.70 2,766,900 -0.21(-1.27%)
Jan 06, 2004 16.21 17.09 16.21 16.91 3,457,400 +0.71(+4.41%)
Jan 05, 2004 15.62 16.29 15.55 16.20 2,110,800 +1.10(+7.28%)
Jan 02, 2004 14.73 15.26 14.73 15.10 1,599,300 +0.48(+3.28%)
Dec 31, 2003 14.54 14.64 14.52 14.62 268,000 +0.08(+0.58%)
Dec 30, 2003 14.59 14.66 14.49 14.54 614,600 -0.10(-0.68%)
Dec 29, 2003 14.13 14.68 14.13 14.63 890,800 +0.60(+4.24%)
Dec 26, 2003 14.29 14.29 13.94 14.04 394,300 -0.21(-1.47%)
Dec 24, 2003 14.18 14.32 14.13 14.25 236,500 -0.04(-0.25%)
Dec 23, 2003 14.53 14.49 14.15 14.29 1,020,800 -0.24(-1.65%)
Dec 22, 2003 14.13 14.56 14.13 14.53 1,246,600 +0.37(+2.58%)
Dec 19, 2003 14.15 14.22 14.12 14.16 925,300 +0.04(+0.25%)
Dec 18, 2003 13.74 14.15 13.72 14.12 1,004,100 +0.34(+2.43%)
Dec 17, 2003 13.53 13.81 13.52 13.79 817,200 +0.26(+1.96%)
Dec 16, 2003 13.53 13.53 13.46 13.53 844,000 +0.10(+0.71%)
Dec 15, 2003 13.62 13.62 13.32 13.43 1,007,400 -0.15(-1.10%)
Dec 12, 2003 13.70 13.76 13.41 13.58 1,599,500 +0.01(+0.04%)
Dec 11, 2003 13.32 13.73 13.32 13.57 2,356,700 +0.29(+2.22%)
Dec 10, 2003 13.37 13.45 13.21 13.28 1,785,800 +0.07(+0.53%)
Dec 09, 2003 12.84 13.46 12.81 13.21 2,694,300 +0.54(+4.22%)
Dec 08, 2003 12.63 12.74 12.57 12.68 887,500 +0.00(+0.00%)
Dec 05, 2003 12.55 12.71 12.55 12.68 725,500 +0.10(+0.80%)
Dec 04, 2003 12.55 12.59 12.44 12.57 1,418,700 +0.02(+0.16%)
Dec 03, 2003 12.60 12.62 12.54 12.55 1,044,300 -0.13(-1.06%)
Dec 02, 2003 12.65 12.71 12.48 12.69 745,100 -0.03(-0.20%)
Dec 01, 2003 12.20 12.69 12.20 12.71 1,299,300 +0.68(+5.65%)
Nov 28, 2003 12.03 12.09 12.01 12.04 471,800 +0.03(+0.25%)
Nov 26, 2003 12.16 12.16 11.97 12.01 1,120,100 -0.12(-1.03%)
Nov 25, 2003 12.22 12.22 12.10 12.13 1,156,700 -0.12(-0.98%)
Nov 24, 2003 12.18 12.27 12.07 12.25 1,492,000 +0.12(+1.03%)
Nov 21, 2003 12.07 12.07 11.96 12.12 975,800 -0.14(-1.14%)
Nov 20, 2003 12.43 12.44 12.27 12.27 703,700 -0.18(-1.49%)
Nov 19, 2003 12.24 12.38 12.24 12.45 838,700 +0.19(+1.59%)
Nov 18, 2003 12.15 12.27 12.13 12.26 739,800 +0.18(+1.49%)
Nov 17, 2003 12.15 12.16 12.05 12.07 1,120,100 -0.16(-1.31%)
Nov 14, 2003 12.25 12.40 12.20 12.23 729,200 -0.12(-0.93%)
Nov 13, 2003 12.10 12.42 12.03 12.35 1,343,600 +0.22(+1.86%)
Nov 12, 2003 12.00 12.20 12.00 12.12 1,072,300 +0.32(+2.75%)
Nov 11, 2003 12.00 12.00 11.80 11.80 1,018,400 -0.20(-1.67%)
Nov 10, 2003 11.97 12.00 11.88 12.00 643,900 -0.16(-1.32%)
Nov 07, 2003 12.22 12.23 12.09 12.16 824,300 -0.00(-0.04%)
Nov 06, 2003 11.89 12.16 11.81 12.16 1,225,000 +0.39(+3.36%)
Nov 05, 2003 12.12 12.20 11.70 11.77 1,173,600 -0.23(-1.92%)
Nov 04, 2003 12.12 12.21 11.95 12.00 690,633 -0.04(-0.29%)
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.