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

13.54 +1.04 (+8.32%)
Streaming Delayed Price Updated: 1:54 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.25 13.30 13.02 13.05 1,687,300 -0.11(-0.87%)
May 27, 2004 12.97 13.18 12.86 13.16 2,471,700 +0.39(+3.09%)
May 26, 2004 13.00 13.02 12.77 12.77 2,581,800 -0.21(-1.58%)
May 25, 2004 13.00 13.04 12.85 12.97 1,861,400 -0.03(-0.19%)
May 24, 2004 12.57 13.00 12.50 13.00 3,434,500 +0.82(+6.78%)
May 21, 2004 12.12 12.60 11.85 12.18 2,964,300 -0.15(-1.22%)
May 20, 2004 12.78 12.79 12.25 12.32 2,647,700 -0.48(-3.75%)
May 19, 2004 13.28 13.28 12.79 12.80 2,172,300 +0.00(+0.00%)
May 18, 2004 13.30 13.47 12.78 12.80 1,793,000 -0.13(-1.01%)
May 17, 2004 12.85 13.28 12.85 12.94 1,637,300 -0.50(-3.76%)
May 14, 2004 14.07 14.25 13.35 13.44 2,501,300 -0.40(-2.86%)
May 13, 2004 13.55 13.89 13.54 13.84 1,893,100 +0.04(+0.25%)
May 12, 2004 13.97 14.00 13.44 13.80 1,924,700 -0.17(-1.25%)
May 11, 2004 13.03 14.03 13.03 13.97 2,155,800 +1.20(+9.39%)
May 10, 2004 12.82 13.16 12.66 12.78 3,547,800 -0.95(-6.92%)
May 07, 2004 13.75 14.10 13.55 13.72 2,039,300 -0.68(-4.69%)
May 06, 2004 15.39 15.39 14.38 14.40 2,358,900 -1.10(-7.10%)
May 05, 2004 15.32 15.54 15.10 15.50 2,438,100 +0.46(+3.06%)
May 04, 2004 14.97 15.21 14.76 15.04 2,490,100 +0.49(+3.40%)
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.