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

10.54 +0.24 (+2.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.28 11.44 11.16 11.32 1,867,761 +0.09(+0.77%)
Oct 28, 2004 11.31 11.36 11.21 11.23 1,268,132 -0.23(-2.00%)
Oct 27, 2004 11.51 11.58 11.37 11.46 2,249,629 +0.08(+0.67%)
Oct 26, 2004 11.38 11.39 11.12 11.38 1,345,478 +0.09(+0.76%)
Oct 25, 2004 11.34 11.36 11.23 11.30 1,030,132 -0.08(-0.67%)
Oct 22, 2004 11.71 11.71 11.34 11.37 792,602 -0.04(-0.31%)
Oct 21, 2004 11.17 11.46 11.17 11.41 2,349,253 +0.33(+3.02%)
Oct 20, 2004 11.11 11.14 10.88 11.07 2,542,069 -0.02(-0.20%)
Oct 19, 2004 11.40 11.44 11.10 11.10 2,114,704 -0.30(-2.66%)
Oct 18, 2004 11.28 11.43 11.26 11.40 1,718,403 +0.14(+1.27%)
Oct 15, 2004 11.03 11.27 11.01 11.26 1,295,744 +0.28(+2.59%)
Oct 14, 2004 10.77 11.10 10.77 10.97 3,404,173 -0.19(-1.71%)
Oct 13, 2004 11.52 11.57 10.94 11.16 3,409,508 -0.46(-3.92%)
Oct 12, 2004 11.92 11.94 11.56 11.62 1,256,836 -0.27(-2.25%)
Oct 11, 2004 12.05 12.08 11.73 11.89 1,080,022 -0.07(-0.61%)
Oct 08, 2004 12.08 12.17 11.92 11.96 1,588,656 -0.03(-0.21%)
Oct 07, 2004 11.95 12.00 11.92 11.99 2,248,844 +0.01(+0.11%)
Oct 06, 2004 12.03 12.06 11.92 11.97 2,122,862 +0.11(+0.91%)
Oct 05, 2004 11.81 11.90 11.78 11.87 1,914,514 +0.05(+0.40%)
Oct 04, 2004 11.82 11.86 11.71 11.82 1,852,857 +0.11(+0.98%)
Oct 01, 2004 11.30 11.78 11.30 11.70 3,838,599 +0.47(+4.17%)
Sep 30, 2004 11.25 11.35 11.21 11.23 2,557,131 -0.07(-0.62%)
Sep 29, 2004 11.30 11.31 11.19 11.30 1,305,315 +0.08(+0.71%)
Sep 28, 2004 11.23 11.26 11.09 11.22 1,901,335 -0.26(-2.30%)
Sep 27, 2004 11.38 11.51 11.36 11.49 1,878,116 +0.07(+0.61%)
Sep 24, 2004 11.21 11.45 11.21 11.42 1,450,907 +0.26(+2.31%)
Sep 23, 2004 10.88 11.19 10.85 11.16 1,837,325 +0.31(+2.85%)
Sep 22, 2004 11.12 11.19 10.79 10.85 2,730,807 -0.19(-1.73%)
Sep 21, 2004 10.84 11.07 10.79 11.04 1,335,280 +0.21(+1.97%)
Sep 20, 2004 10.90 10.96 10.82 10.83 1,910,749 +0.06(+0.53%)
Sep 17, 2004 10.65 10.79 10.56 10.77 876,224 +0.20(+1.93%)
Sep 16, 2004 10.52 10.57 10.45 10.57 1,010,364 +0.15(+1.47%)
Sep 15, 2004 10.49 10.57 10.41 10.41 1,295,901 -0.08(-0.73%)
Sep 14, 2004 10.39 10.52 10.35 10.49 1,539,863 +0.16(+1.57%)
Sep 13, 2004 10.31 10.36 10.30 10.33 1,412,940 +0.10(+0.93%)
Sep 10, 2004 10.40 10.40 10.22 10.23 1,369,639 -0.14(-1.35%)
Sep 09, 2004 10.23 10.43 10.17 10.37 2,586,783 +0.14(+1.37%)
Sep 08, 2004 10.15 10.26 10.15 10.23 944,941 +0.19(+1.90%)
Sep 07, 2004 10.13 10.18 9.969 10.04 759,969 +0.05(+0.48%)
Sep 03, 2004 9.998 10.05 9.982 9.994 828,529 -0.02(-0.19%)
Sep 02, 2004 9.864 10.05 9.860 10.01 1,717,775 +0.12(+1.19%)
Sep 01, 2004 9.832 9.956 9.832 9.896 1,478,206 +0.10(+0.98%)
Aug 31, 2004 9.736 9.848 9.723 9.800 1,547,394 +0.14(+1.45%)
Aug 30, 2004 9.657 9.720 9.599 9.660 1,188,119 -0.04(-0.46%)
Aug 27, 2004 9.746 9.762 9.682 9.704 1,526,057 +0.00(+0.00%)
Aug 26, 2004 9.857 9.857 9.679 9.704 1,760,763 -0.25(-2.56%)
Aug 25, 2004 9.816 9.962 9.816 9.959 2,200,365 +0.10(+0.97%)
Aug 24, 2004 9.959 10.02 9.838 9.864 1,549,904 -0.06(-0.64%)
Aug 23, 2004 10.04 10.13 9.880 9.927 1,503,308 -0.08(-0.80%)
Aug 20, 2004 9.816 10.12 9.797 10.01 1,788,846 +0.33(+3.36%)
Aug 19, 2004 9.768 9.851 9.637 9.682 2,311,129 +0.03(+0.26%)
Aug 18, 2004 9.449 9.657 9.437 9.657 1,885,803 +0.14(+1.47%)
Aug 17, 2004 9.481 9.564 9.468 9.516 3,084,434 +0.04(+0.37%)
Aug 16, 2004 9.322 9.497 9.191 9.481 2,434,444 +0.29(+3.19%)
Aug 13, 2004 9.210 9.386 9.188 9.188 4,900,579 -0.11(-1.17%)
Aug 12, 2004 9.261 9.360 9.261 9.296 1,655,020 +0.10(+1.11%)
Aug 11, 2004 9.402 9.414 9.150 9.194 2,634,634 -0.10(-1.06%)
Aug 10, 2004 9.163 9.322 9.163 9.293 1,867,918 +0.16(+1.71%)
Aug 09, 2004 9.131 9.214 9.076 9.137 1,263,582 +0.05(+0.60%)
Aug 06, 2004 8.844 9.143 8.844 9.083 3,156,289 +0.27(+3.04%)
Aug 05, 2004 9.029 9.140 8.812 8.815 2,169,772 -0.24(-2.61%)
Aug 04, 2004 8.860 9.067 8.732 9.051 3,950,774 +0.12(+1.36%)
Aug 03, 2004 8.955 8.981 8.901 8.930 1,599,638 +0.01(+0.11%)
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.