Skip to main content

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

12.87 -0.04 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.138 7.400 7.138 7.385 3,056,400 +0.22(+3.07%)
Mar 30, 2004 6.930 7.170 6.910 7.165 1,847,200 +0.29(+4.26%)
Mar 29, 2004 6.912 6.950 6.820 6.872 1,998,000 +0.06(+0.84%)
Mar 26, 2004 6.862 6.883 6.787 6.815 1,719,600 -0.00(-0.07%)
Mar 25, 2004 6.838 6.867 6.763 6.820 1,609,200 -0.17(-2.50%)
Mar 24, 2004 6.975 7.133 6.965 6.995 4,463,200 -0.02(-0.25%)
Mar 23, 2004 7.128 7.188 6.960 7.013 1,819,600 -0.06(-0.88%)
Mar 22, 2004 7.175 7.175 7.025 7.075 1,859,200 -0.12(-1.74%)
Mar 19, 2004 7.350 7.372 7.188 7.200 2,363,200 -0.22(-2.96%)
Mar 18, 2004 7.037 7.447 7.037 7.420 4,020,400 +0.30(+4.21%)
Mar 17, 2004 6.980 7.128 6.980 7.120 1,522,000 +0.13(+1.90%)
Mar 16, 2004 7.032 7.195 6.895 6.987 2,017,600 +0.08(+1.08%)
Mar 15, 2004 7.125 7.125 6.912 6.912 1,689,200 -0.24(-3.32%)
Mar 12, 2004 7.125 7.268 7.100 7.150 3,392,800 +0.14(+1.96%)
Mar 11, 2004 7.147 7.178 6.945 7.013 1,782,000 -0.13(-1.82%)
Mar 10, 2004 7.505 7.550 7.107 7.143 1,898,000 -0.41(-5.40%)
Mar 09, 2004 7.500 7.652 7.475 7.550 2,052,000 +0.04(+0.53%)
Mar 08, 2004 7.575 7.575 7.465 7.510 1,097,200 +0.06(+0.81%)
Mar 05, 2004 7.375 7.475 7.350 7.450 2,165,600 +0.13(+1.74%)
Mar 04, 2004 7.475 7.508 7.315 7.322 2,024,000 -0.17(-2.33%)
Mar 03, 2004 7.425 7.497 7.360 7.497 3,089,200 +0.12(+1.70%)
Mar 02, 2004 7.178 7.438 7.178 7.372 5,316,000 -0.00(-0.03%)
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.