Skip to main content

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

12.37 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.078 5.124 5.078 5.102 4,740,984 +0.02(+0.47%)
Aug 30, 2004 5.087 5.106 5.053 5.078 4,994,624 -0.02(-0.32%)
Aug 27, 2004 5.095 5.120 5.067 5.095 2,442,921 +0.01(+0.22%)
Aug 26, 2004 5.177 5.177 5.080 5.084 2,631,511 -0.12(-2.32%)
Aug 25, 2004 5.157 5.226 5.157 5.205 4,214,026 +0.05(+0.92%)
Aug 24, 2004 5.219 5.221 5.126 5.157 3,864,724 -0.00(-0.07%)
Aug 23, 2004 5.226 5.247 5.144 5.161 3,060,621 -0.03(-0.49%)
Aug 20, 2004 5.095 5.214 5.086 5.186 3,526,903 +0.16(+3.20%)
Aug 19, 2004 4.994 5.066 4.987 5.025 8,186,985 +0.10(+2.01%)
Aug 18, 2004 4.839 4.939 4.831 4.926 5,672,454 +0.06(+1.32%)
Aug 17, 2004 4.888 4.899 4.848 4.862 4,122,737 -0.01(-0.23%)
Aug 16, 2004 4.826 4.884 4.802 4.873 4,186,694 +0.09(+1.83%)
Aug 13, 2004 4.844 4.857 4.786 4.786 4,113,991 -0.04(-0.87%)
Aug 12, 2004 4.835 4.866 4.809 4.828 2,856,179 +0.03(+0.73%)
Aug 11, 2004 4.846 4.861 4.764 4.793 3,383,684 +0.00(+0.00%)
Aug 10, 2004 4.769 4.822 4.756 4.793 2,839,780 +0.08(+1.67%)
Aug 09, 2004 4.701 4.742 4.668 4.714 2,989,012 +0.02(+0.47%)
Aug 06, 2004 4.619 4.714 4.610 4.692 3,025,636 +0.12(+2.60%)
Aug 05, 2004 4.709 4.760 4.568 4.573 2,217,707 -0.14(-3.06%)
Aug 04, 2004 4.652 4.736 4.612 4.718 3,587,579 +0.05(+1.06%)
Aug 03, 2004 4.676 4.696 4.647 4.669 2,657,203 -0.01(-0.16%)
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.