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

11.19 +0.35 (+3.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.499 9.710 9.193 9.372 6,171,164 -0.23(-2.42%)
Jan 29, 2004 10.07 10.07 9.563 9.604 7,103,356 -0.66(-6.46%)
Jan 28, 2004 10.49 10.57 10.25 10.27 1,550,986 -0.24(-2.28%)
Jan 27, 2004 10.56 10.59 10.34 10.51 1,659,217 -0.03(-0.27%)
Jan 26, 2004 10.55 10.70 10.49 10.54 1,520,556 +0.00(+0.00%)
Jan 23, 2004 10.39 10.54 10.36 10.54 2,757,675 +0.06(+0.61%)
Jan 22, 2004 10.54 10.66 10.43 10.47 2,085,550 -0.13(-1.20%)
Jan 21, 2004 10.81 10.81 10.60 10.60 1,741,879 -0.27(-2.52%)
Jan 20, 2004 10.61 10.90 10.60 10.87 2,170,879 +0.56(+5.47%)
Jan 16, 2004 10.04 10.32 10.03 10.31 1,731,684 +0.23(+2.25%)
Jan 15, 2004 10.30 10.43 10.06 10.08 2,680,816 -0.40(-3.77%)
Jan 14, 2004 10.74 10.74 10.18 10.48 3,330,512 -0.29(-2.72%)
Jan 13, 2004 10.84 10.91 10.72 10.77 2,498,237 -0.06(-0.59%)
Jan 12, 2004 10.64 10.83 10.56 10.83 3,024,800 +0.33(+3.12%)
Jan 09, 2004 10.46 10.68 10.43 10.51 2,565,214 +0.02(+0.15%)
Jan 08, 2004 10.65 10.60 10.42 10.49 2,979,940 -0.16(-1.47%)
Jan 07, 2004 11.03 11.10 10.56 10.65 4,340,033 -0.14(-1.27%)
Jan 06, 2004 10.33 10.89 10.33 10.78 5,423,120 +0.46(+4.41%)
Jan 05, 2004 9.961 10.39 9.917 10.33 3,310,905 +0.70(+7.28%)
Jan 02, 2004 9.394 9.726 9.394 9.627 2,508,589 +0.31(+3.28%)
Dec 31, 2003 9.266 9.337 9.254 9.321 420,372 +0.05(+0.58%)
Dec 30, 2003 9.298 9.349 9.238 9.266 964,033 -0.06(-0.68%)
Dec 29, 2003 9.008 9.356 9.008 9.330 1,397,268 +0.38(+4.24%)
Dec 26, 2003 9.113 9.113 8.887 8.951 618,481 -0.13(-1.47%)
Dec 24, 2003 9.037 9.129 9.008 9.085 370,963 -0.02(-0.24%)
Dec 23, 2003 9.260 9.238 9.024 9.107 1,601,180 -0.15(-1.65%)
Dec 22, 2003 9.011 9.286 9.011 9.260 1,955,360 +0.23(+2.58%)
Dec 19, 2003 9.021 9.069 8.999 9.027 1,451,383 +0.02(+0.25%)
Dec 18, 2003 8.760 9.021 8.750 9.005 1,574,985 +0.21(+2.43%)
Dec 17, 2003 8.623 8.804 8.619 8.792 1,281,822 +0.17(+1.96%)
Dec 16, 2003 8.623 8.626 8.584 8.623 1,323,860 +0.06(+0.71%)
Dec 15, 2003 8.686 8.686 8.495 8.562 1,580,161 -0.10(-1.10%)
Dec 12, 2003 8.734 8.769 8.549 8.658 2,508,903 +0.00(+0.04%)
Dec 11, 2003 8.495 8.753 8.492 8.654 3,696,612 +0.19(+2.22%)
Dec 10, 2003 8.521 8.575 8.419 8.466 2,801,124 +0.04(+0.53%)
Dec 09, 2003 8.186 8.584 8.167 8.422 4,226,156 +0.34(+4.22%)
Dec 08, 2003 8.055 8.122 8.014 8.081 1,392,092 +0.00(+0.00%)
Dec 05, 2003 8.001 8.106 8.001 8.081 1,137,986 +0.06(+0.80%)
Dec 04, 2003 8.004 8.023 7.931 8.017 2,225,308 +0.01(+0.16%)
Dec 03, 2003 8.033 8.049 7.998 8.004 1,638,041 -0.09(-1.06%)
Dec 02, 2003 8.065 8.103 7.960 8.090 1,168,730 -0.02(-0.20%)
Dec 01, 2003 7.778 8.087 7.778 8.106 2,038,023 +0.43(+5.65%)
Nov 28, 2003 7.669 7.708 7.657 7.673 740,044 +0.02(+0.25%)
Nov 26, 2003 7.756 7.756 7.634 7.654 1,756,938 -0.08(-1.03%)
Nov 25, 2003 7.794 7.794 7.714 7.733 1,814,347 -0.08(-0.98%)
Nov 24, 2003 7.762 7.822 7.698 7.810 2,340,283 +0.08(+1.03%)
Nov 21, 2003 7.698 7.698 7.628 7.730 1,530,595 -0.09(-1.14%)
Nov 20, 2003 7.921 7.931 7.819 7.819 1,103,791 -0.12(-1.49%)
Nov 19, 2003 7.803 7.889 7.803 7.937 1,315,546 +0.12(+1.59%)
Nov 18, 2003 7.749 7.822 7.733 7.813 1,160,416 +0.11(+1.49%)
Nov 17, 2003 7.749 7.752 7.682 7.698 1,756,938 -0.10(-1.31%)
Nov 14, 2003 7.810 7.905 7.778 7.800 1,143,790 -0.07(-0.93%)
Nov 13, 2003 7.714 7.918 7.666 7.873 2,107,510 +0.14(+1.86%)
Nov 12, 2003 7.650 7.775 7.650 7.730 1,681,961 +0.21(+2.75%)
Nov 11, 2003 7.650 7.650 7.523 7.523 1,597,416 -0.13(-1.67%)
Nov 10, 2003 7.631 7.650 7.577 7.650 1,009,992 -0.10(-1.32%)
Nov 07, 2003 7.794 7.800 7.705 7.752 1,292,959 -0.00(-0.04%)
Nov 06, 2003 7.580 7.756 7.532 7.756 1,921,479 +0.25(+3.36%)
Nov 05, 2003 7.730 7.775 7.459 7.504 1,840,855 -0.15(-1.92%)
Nov 04, 2003 7.730 7.784 7.618 7.650 1,083,295 -0.02(-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.