Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.386 1.405 1.371 1.390 15,201,358 +0.01(+0.77%)
Oct 28, 2004 1.390 1.396 1.377 1.380 10,321,090 -0.03(-2.00%)
Oct 27, 2004 1.414 1.422 1.398 1.408 18,309,306 +0.01(+0.67%)
Oct 26, 2004 1.398 1.399 1.367 1.399 10,950,596 +0.01(+0.76%)
Oct 25, 2004 1.393 1.396 1.380 1.388 8,384,050 -0.01(-0.67%)
Oct 22, 2004 1.439 1.439 1.393 1.398 6,450,841 -0.00(-0.31%)
Oct 21, 2004 1.372 1.408 1.372 1.402 19,120,130 +0.04(+3.02%)
Oct 20, 2004 1.365 1.369 1.337 1.361 20,689,426 -0.00(-0.20%)
Oct 19, 2004 1.401 1.406 1.363 1.363 17,211,180 -0.04(-2.66%)
Oct 18, 2004 1.386 1.405 1.383 1.401 13,985,760 +0.02(+1.27%)
Oct 15, 2004 1.355 1.385 1.353 1.383 10,545,823 +0.03(+2.58%)
Oct 14, 2004 1.324 1.364 1.324 1.348 27,705,928 -0.02(-1.71%)
Oct 13, 2004 1.416 1.421 1.345 1.372 27,749,342 -0.06(-3.92%)
Oct 12, 2004 1.464 1.466 1.421 1.428 10,229,154 -0.03(-2.25%)
Oct 11, 2004 1.480 1.484 1.441 1.461 8,790,101 -0.01(-0.61%)
Oct 08, 2004 1.484 1.495 1.465 1.470 12,929,774 -0.00(-0.21%)
Oct 07, 2004 1.468 1.474 1.465 1.473 18,302,920 +0.00(+0.11%)
Oct 06, 2004 1.478 1.482 1.464 1.471 17,277,580 +0.01(+0.91%)
Oct 05, 2004 1.451 1.462 1.447 1.458 15,581,871 +0.01(+0.40%)
Oct 04, 2004 1.453 1.457 1.439 1.452 15,080,054 +0.01(+0.98%)
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.