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

15.21 +0.28 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 1.340 1.385 1.330 1.378 24,032,296 +0.05(+3.71%)
Mar 30, 2004 1.285 1.336 1.282 1.329 19,015,138 +0.05(+4.06%)
Mar 29, 2004 1.288 1.300 1.269 1.277 16,488,941 +0.01(+0.84%)
Mar 26, 2004 1.276 1.292 1.267 1.267 12,843,633 -0.01(-0.71%)
Mar 25, 2004 1.272 1.284 1.265 1.276 12,358,807 -0.03(-2.33%)
Mar 24, 2004 1.306 1.337 1.300 1.306 28,316,748 -0.00(-0.31%)
Mar 23, 2004 1.339 1.354 1.300 1.310 17,825,554 -0.02(-1.49%)
Mar 22, 2004 1.335 1.337 1.318 1.330 14,665,072 -0.01(-1.01%)
Mar 19, 2004 1.384 1.391 1.344 1.344 12,951,777 -0.05(-3.66%)
Mar 18, 2004 1.331 1.403 1.323 1.395 25,026,250 +0.07(+5.22%)
Mar 17, 2004 1.304 1.329 1.304 1.325 17,299,414 +0.02(+1.64%)
Mar 16, 2004 1.311 1.322 1.284 1.304 12,384,324 +0.01(+1.09%)
Mar 15, 2004 1.321 1.321 1.290 1.290 10,054,973 -0.04(-3.12%)
Mar 12, 2004 1.325 1.340 1.313 1.332 10,984,526 +0.05(+3.52%)
Mar 11, 2004 1.316 1.323 1.282 1.286 12,352,732 -0.03(-2.22%)
Mar 10, 2004 1.383 1.392 1.309 1.316 18,583,778 -0.07(-5.13%)
Mar 09, 2004 1.360 1.402 1.360 1.387 23,311,740 +0.02(+1.66%)
Mar 08, 2004 1.378 1.381 1.358 1.364 14,154,729 +0.01(+0.73%)
Mar 05, 2004 1.351 1.366 1.346 1.354 19,785,514 +0.00(+0.34%)
Mar 04, 2004 1.383 1.386 1.344 1.350 8,493,566 -0.03(-2.35%)
Mar 03, 2004 1.378 1.391 1.364 1.382 15,367,401 +0.02(+1.33%)
Mar 02, 2004 1.337 1.377 1.330 1.364 24,501,326 +0.01(+0.39%)
Mar 01, 2004 1.313 1.362 1.311 1.359 16,902,076 +0.07(+5.83%)
Feb 27, 2004 1.282 1.284 1.272 1.284 9,618,751 +0.01(+1.10%)
Feb 26, 2004 1.265 1.275 1.261 1.270 8,070,710 -0.01(-0.74%)
Feb 25, 2004 1.258 1.281 1.258 1.279 10,565,316 +0.04(+3.29%)
Feb 24, 2004 1.259 1.259 1.237 1.239 5,687,894 -0.03(-2.08%)
Feb 23, 2004 1.239 1.282 1.239 1.265 9,937,108 +0.02(+1.25%)
Feb 20, 2004 1.193 1.251 1.183 1.249 33,282,872 +0.00(+0.03%)
Feb 19, 2004 1.258 1.271 1.239 1.249 24,660,504 -0.04(-2.94%)
Feb 18, 2004 1.319 1.325 1.285 1.287 16,151,142 -0.03(-2.31%)
Feb 17, 2004 1.313 1.325 1.297 1.317 18,107,458 -0.01(-0.78%)
Feb 13, 2004 1.369 1.372 1.319 1.327 13,604,287 -0.03(-1.92%)
Feb 12, 2004 1.349 1.370 1.333 1.353 14,318,768 +0.01(+0.83%)
Feb 11, 2004 1.294 1.348 1.294 1.342 18,509,656 +0.06(+4.28%)
Feb 10, 2004 1.270 1.293 1.263 1.287 12,876,441 +0.03(+2.12%)
Feb 09, 2004 1.255 1.270 1.253 1.260 10,028,241 +0.02(+1.76%)
Feb 06, 2004 1.189 1.251 1.189 1.239 14,194,827 +0.03(+2.80%)
Feb 05, 2004 1.225 1.232 1.195 1.205 12,622,484 -0.03(-2.04%)
Feb 04, 2004 1.259 1.263 1.214 1.230 22,825,700 -0.02(-1.52%)
Feb 03, 2004 1.229 1.249 1.218 1.249 13,256,768 +0.01(+1.07%)
Feb 02, 2004 1.210 1.236 1.167 1.236 35,274,424 +0.03(+2.14%)
Jan 30, 2004 1.226 1.253 1.187 1.210 47,805,776 -0.03(-2.42%)
Jan 29, 2004 1.299 1.299 1.234 1.240 55,027,132 -0.09(-6.46%)
Jan 28, 2004 1.355 1.364 1.323 1.325 12,014,933 -0.03(-2.28%)
Jan 27, 2004 1.364 1.367 1.334 1.356 12,853,354 -0.00(-0.27%)
Jan 26, 2004 1.362 1.381 1.354 1.360 11,779,203 +0.00(+0.00%)
Jan 23, 2004 1.342 1.361 1.337 1.360 21,362,716 +0.01(+0.61%)
Jan 22, 2004 1.360 1.376 1.346 1.352 16,156,002 -0.02(-1.20%)
Jan 21, 2004 1.395 1.395 1.368 1.368 13,493,713 -0.04(-2.52%)
Jan 20, 2004 1.370 1.407 1.369 1.404 16,817,018 +0.07(+5.47%)
Jan 16, 2004 1.296 1.332 1.294 1.331 13,414,731 +0.03(+2.24%)
Jan 15, 2004 1.329 1.347 1.299 1.302 20,767,316 -0.05(-3.77%)
Jan 14, 2004 1.387 1.387 1.315 1.353 25,800,270 -0.04(-2.72%)
Jan 13, 2004 1.399 1.409 1.384 1.390 19,352,938 -0.01(-0.59%)
Jan 12, 2004 1.374 1.399 1.363 1.399 23,432,036 +0.04(+3.13%)
Jan 09, 2004 1.351 1.378 1.346 1.356 19,871,786 +0.00(+0.15%)
Jan 08, 2004 1.374 1.368 1.346 1.354 23,084,516 -0.02(-1.47%)
Jan 07, 2004 1.424 1.433 1.363 1.374 33,620,672 -0.02(-1.27%)
Jan 06, 2004 1.334 1.406 1.334 1.392 42,010,952 +0.06(+4.41%)
Jan 05, 2004 1.286 1.341 1.280 1.333 25,648,382 +0.09(+7.29%)
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.