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

11.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.447 8.479 8.297 8.320 2,646,622 -0.07(-0.87%)
May 27, 2004 8.272 8.399 8.199 8.393 3,876,996 +0.25(+3.09%)
May 26, 2004 8.288 8.297 8.141 8.141 4,049,694 -0.13(-1.58%)
May 25, 2004 8.288 8.317 8.189 8.272 2,919,707 -0.02(-0.19%)
May 24, 2004 8.017 8.288 7.969 8.288 5,387,200 +0.53(+6.78%)
May 21, 2004 7.730 8.033 7.552 7.762 4,649,666 -0.10(-1.22%)
May 20, 2004 8.144 8.151 7.810 7.858 4,153,062 -0.31(-3.75%)
May 19, 2004 8.463 8.463 8.154 8.164 3,407,371 +0.00(+0.00%)
May 18, 2004 8.479 8.591 8.144 8.164 2,812,418 -0.08(-1.01%)
May 17, 2004 8.192 8.463 8.192 8.246 2,568,194 -0.32(-3.76%)
May 14, 2004 8.973 9.085 8.511 8.568 3,923,425 -0.25(-2.86%)
May 13, 2004 8.639 8.855 8.632 8.820 2,969,430 +0.02(+0.25%)
May 12, 2004 8.909 8.925 8.568 8.798 3,018,997 -0.11(-1.25%)
May 11, 2004 8.304 8.941 8.304 8.909 3,381,490 +0.77(+9.39%)
May 10, 2004 8.176 8.390 8.074 8.144 5,564,918 -0.61(-6.92%)
May 07, 2004 8.766 8.989 8.639 8.750 3,198,753 -0.43(-4.69%)
May 06, 2004 9.812 9.815 9.164 9.180 3,700,063 -0.70(-7.10%)
May 05, 2004 9.770 9.910 9.627 9.882 3,824,293 +0.29(+3.06%)
May 04, 2004 9.547 9.697 9.410 9.588 3,905,857 +0.32(+3.40%)
May 03, 2004 9.251 9.286 9.011 9.273 3,407,057 +0.06(+0.66%)
Apr 30, 2004 9.308 9.308 9.008 9.212 2,886,924 -0.01(-0.07%)
Apr 29, 2004 9.611 9.675 8.986 9.219 5,585,780 -0.46(-4.71%)
Apr 28, 2004 10.12 10.12 9.675 9.675 2,901,041 -0.42(-4.20%)
Apr 27, 2004 10.09 10.23 10.03 10.10 1,973,084 +0.06(+0.57%)
Apr 26, 2004 10.30 10.38 9.961 10.04 1,658,589 -0.18(-1.72%)
Apr 23, 2004 10.10 10.31 10.09 10.22 2,069,550 +0.06(+0.63%)
Apr 22, 2004 10.18 10.18 9.955 10.15 2,323,029 +0.21(+2.08%)
Apr 21, 2004 9.987 10.04 9.847 9.945 2,492,433 -0.19(-1.89%)
Apr 20, 2004 10.39 10.44 10.13 10.14 2,127,587 -0.33(-3.17%)
Apr 19, 2004 10.46 10.55 10.37 10.47 1,181,749 -0.02(-0.18%)
Apr 16, 2004 10.54 10.66 10.46 10.49 1,756,310 -0.09(-0.84%)
Apr 15, 2004 10.68 10.77 10.44 10.58 1,945,792 -0.20(-1.86%)
Apr 14, 2004 10.82 10.91 10.77 10.78 1,963,987 -0.22(-2.00%)
Apr 13, 2004 11.29 11.36 11.00 11.00 2,092,295 -0.20(-1.82%)
Apr 12, 2004 11.05 11.31 11.04 11.20 1,620,944 +0.24(+2.15%)
Apr 08, 2004 10.86 11.05 10.76 10.97 1,579,534 +0.22(+2.02%)
Apr 07, 2004 10.72 10.83 10.70 10.75 892,193 -0.07(-0.65%)
Apr 06, 2004 10.69 10.90 10.66 10.82 1,453,109 +0.03(+0.30%)
Apr 05, 2004 10.75 10.86 10.68 10.79 1,050,304 -0.02(-0.18%)
Apr 02, 2004 10.79 10.91 10.65 10.81 1,673,961 +0.07(+0.65%)
Apr 01, 2004 10.74 10.95 10.58 10.74 3,237,183 +0.06(+0.54%)
Mar 31, 2004 10.38 10.73 10.30 10.68 3,102,287 +0.38(+3.71%)
Mar 30, 2004 9.952 10.35 9.930 10.30 2,454,631 +0.40(+4.06%)
Mar 29, 2004 9.977 10.07 9.834 9.894 2,128,528 +0.08(+0.84%)
Mar 26, 2004 9.882 10.01 9.812 9.812 1,657,962 -0.07(-0.71%)
Mar 25, 2004 9.850 9.949 9.802 9.882 1,595,376 -0.24(-2.33%)
Mar 24, 2004 10.12 10.36 10.07 10.12 3,655,359 -0.03(-0.31%)
Mar 23, 2004 10.38 10.49 10.07 10.15 2,301,069 -0.15(-1.49%)
Mar 22, 2004 10.34 10.35 10.21 10.30 1,893,088 -0.11(-1.01%)
Mar 19, 2004 10.72 10.77 10.41 10.41 1,671,922 -0.40(-3.66%)
Mar 18, 2004 10.31 10.87 10.25 10.80 3,230,595 +0.54(+5.22%)
Mar 17, 2004 10.10 10.30 10.10 10.27 2,233,151 +0.17(+1.64%)
Mar 16, 2004 10.15 10.24 9.945 10.10 1,598,670 +0.11(+1.08%)
Mar 15, 2004 10.23 10.23 9.993 9.993 1,297,978 -0.32(-3.12%)
Mar 12, 2004 10.26 10.38 10.17 10.32 1,417,973 +0.35(+3.52%)
Mar 11, 2004 10.20 10.25 9.930 9.965 1,594,592 -0.23(-2.22%)
Mar 10, 2004 10.71 10.78 10.14 10.19 2,398,947 -0.55(-5.13%)
Mar 09, 2004 10.53 10.86 10.53 10.74 3,009,272 +0.18(+1.66%)
Mar 08, 2004 10.68 10.69 10.52 10.57 1,827,209 +0.08(+0.73%)
Mar 05, 2004 10.47 10.58 10.42 10.49 2,554,077 +0.04(+0.34%)
Mar 04, 2004 10.72 10.74 10.41 10.46 1,096,419 -0.25(-2.35%)
Mar 03, 2004 10.68 10.77 10.57 10.71 1,983,751 +0.14(+1.33%)
Mar 02, 2004 10.36 10.67 10.31 10.57 3,162,833 +0.04(+0.39%)
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.