Indicators

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

15.42 -0.13 (-0.84%)

Streaming Delayed Price Updated: 11:28 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.020	1.024	1.002	1.005	21,911,782	-0.01(-0.87%)
May 27, 2004	0.9991	1.015	0.9903	1.014	32,098,236	+0.03(+3.09%)
May 26, 2004	1.001	1.002	0.9833	0.9833	33,528,028	-0.02(-1.58%)
May 25, 2004	1.001	1.005	0.9891	0.9991	24,172,698	-0.00(-0.19%)
May 24, 2004	0.9683	1.001	0.9626	1.001	44,601,444	+0.06(+6.78%)
May 21, 2004	0.9337	0.9703	0.9121	0.9375	38,495,288	-0.01(-1.22%)
May 20, 2004	0.9837	0.9845	0.9433	0.9491	34,383,824	-0.04(-3.75%)
May 19, 2004	1.022	1.022	0.9849	0.9860	28,210,138	+0.00(+0.00%)
May 18, 2004	1.024	1.038	0.9837	0.9860	23,284,434	-0.01(-1.01%)
May 17, 2004	0.9895	1.022	0.9895	0.9960	21,262,468	-0.04(-3.76%)
May 14, 2004	1.084	1.097	1.028	1.035	32,482,630	-0.03(-2.85%)
May 13, 2004	1.043	1.070	1.043	1.065	24,584,364	+0.00(+0.25%)
May 12, 2004	1.076	1.078	1.035	1.063	24,994,730	-0.01(-1.25%)
May 11, 2004	1.003	1.080	1.003	1.076	27,995,864	+0.09(+9.39%)
May 10, 2004	0.9876	1.013	0.9753	0.9837	46,072,792	-0.07(-6.92%)
May 07, 2004	1.059	1.086	1.043	1.057	26,482,960	-0.05(-4.69%)
May 06, 2004	1.185	1.185	1.107	1.109	30,633,382	-0.08(-7.10%)
May 05, 2004	1.180	1.197	1.163	1.194	31,661,896	+0.04(+3.06%)
May 04, 2004	1.153	1.171	1.137	1.158	32,337,184	+0.04(+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.