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

13.38 USD -0.40 (-2.90%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 15.28 15.45 15.26 15.38 986,300 +0.22(+1.45%)
Aug 30, 2004 15.15 15.25 15.06 15.15 757,300 -0.07(-0.46%)
Aug 27, 2004 15.29 15.31 15.19 15.22 972,700 +0.00(+0.00%)
Aug 26, 2004 15.46 15.46 15.19 15.22 1,122,300 -0.40(-2.56%)
Aug 25, 2004 15.40 15.63 15.40 15.62 1,402,500 +0.15(+0.97%)
Aug 24, 2004 15.62 15.72 15.44 15.47 987,900 -0.10(-0.64%)
Aug 23, 2004 15.75 15.90 15.50 15.57 958,200 -0.12(-0.80%)
Aug 20, 2004 15.40 15.88 15.37 15.70 1,140,200 +0.51(+3.36%)
Aug 19, 2004 15.32 15.46 15.12 15.19 1,473,100 +0.04(+0.26%)
Aug 18, 2004 14.82 15.15 14.80 15.15 1,202,000 +0.22(+1.47%)
Aug 17, 2004 14.88 15.01 14.86 14.93 1,966,000 +0.05(+0.37%)
Aug 16, 2004 14.62 14.90 14.42 14.88 1,551,700 +0.46(+3.19%)
Aug 13, 2004 14.45 14.72 14.41 14.41 3,123,600 -0.17(-1.17%)
Aug 12, 2004 14.53 14.69 14.53 14.59 1,054,900 +0.16(+1.11%)
Aug 11, 2004 14.75 14.77 14.36 14.43 1,679,300 -0.15(-1.06%)
Aug 10, 2004 14.38 14.62 14.38 14.58 1,190,600 +0.24(+1.71%)
Aug 09, 2004 14.32 14.46 14.24 14.34 805,400 +0.09(+0.60%)
Aug 06, 2004 13.88 14.35 13.88 14.25 2,011,800 +0.42(+3.04%)
Aug 05, 2004 14.16 14.34 13.82 13.83 1,383,000 -0.37(-2.61%)
Aug 04, 2004 13.90 14.22 13.70 14.20 2,518,200 +0.19(+1.36%)
Aug 03, 2004 14.05 14.09 13.96 14.01 1,019,600 +0.02(+0.11%)
Aug 02, 2004 13.97 14.10 13.90 13.99 713,700 -0.15(-1.03%)
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%)
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.