Indicators

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

13.36 +0.14 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.775	5.777	5.692	5.760	4,025,600	+0.02(+0.39%)
May 27, 2004	5.600	5.760	5.580	5.737	3,276,000	+0.21(+3.85%)
May 26, 2004	5.638	5.638	5.500	5.525	5,266,800	-0.05(-0.94%)
May 25, 2004	5.638	5.655	5.550	5.577	3,170,800	-0.04(-0.62%)
May 24, 2004	5.400	5.615	5.362	5.612	6,375,200	+0.40(+7.67%)
May 21, 2004	5.378	5.412	5.213	5.213	9,051,600	-0.16(-3.02%)
May 20, 2004	5.625	5.625	5.375	5.375	7,741,200	-0.31(-5.49%)
May 19, 2004	5.800	5.875	5.652	5.688	5,310,800	+0.04(+0.66%)
May 18, 2004	5.835	5.867	5.610	5.650	3,506,800	+0.01(+0.18%)
May 17, 2004	5.662	5.763	5.638	5.640	4,001,600	-0.24(-4.04%)
May 14, 2004	6.188	6.188	5.875	5.878	4,700,800	-0.12(-2.08%)
May 13, 2004	5.825	6.015	5.825	6.003	6,628,000	+0.07(+1.18%)
May 12, 2004	6.050	6.050	5.810	5.933	4,792,800	-0.14(-2.27%)
May 11, 2004	5.683	6.080	5.652	6.070	5,178,800	+0.55(+9.96%)
May 10, 2004	5.500	5.630	5.455	5.520	10,111,600	-0.36(-6.04%)
May 07, 2004	6.062	6.093	5.817	5.875	3,554,400	-0.30(-4.94%)
May 06, 2004	6.567	6.567	6.180	6.180	6,392,000	-0.52(-7.76%)
May 05, 2004	6.662	6.728	6.525	6.700	3,650,400	+0.16(+2.37%)
May 04, 2004	6.362	6.575	6.357	6.545	5,901,200	+0.25(+4.01%)

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.