Skip to main content

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

13.22 +0.35 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.