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 (%)
Sep 30, 2004 7.963 8.015 7.942 7.980 3,073,200 -0.00(-0.06%)
Sep 29, 2004 7.912 7.985 7.888 7.985 6,739,200 +0.07(+0.92%)
Sep 28, 2004 7.875 7.915 7.812 7.912 5,481,200 -0.18(-2.22%)
Sep 27, 2004 8.030 8.125 8.030 8.092 6,254,400 +0.04(+0.53%)
Sep 24, 2004 7.907 8.070 7.907 8.050 1,634,800 +0.19(+2.42%)
Sep 23, 2004 7.670 7.883 7.670 7.860 3,188,800 +0.19(+2.48%)
Sep 22, 2004 7.787 7.860 7.662 7.670 2,857,600 -0.08(-1.10%)
Sep 21, 2004 7.662 7.800 7.617 7.755 2,690,400 +0.13(+1.70%)
Sep 20, 2004 7.695 7.737 7.625 7.625 8,982,800 +0.04(+0.59%)
Sep 17, 2004 7.500 7.605 7.490 7.580 1,077,200 +0.11(+1.47%)
Sep 16, 2004 7.400 7.470 7.383 7.470 1,044,000 +0.14(+1.98%)
Sep 15, 2004 7.378 7.402 7.293 7.325 1,110,800 -0.03(-0.44%)
Sep 14, 2004 7.250 7.360 7.228 7.357 3,458,000 +0.11(+1.55%)
Sep 13, 2004 7.263 7.280 7.207 7.245 2,162,000 +0.02(+0.24%)
Sep 10, 2004 7.285 7.285 7.213 7.228 2,184,000 -0.06(-0.86%)
Sep 09, 2004 7.265 7.325 7.200 7.290 3,950,400 +0.04(+0.55%)
Sep 08, 2004 7.095 7.275 7.095 7.250 2,326,000 +0.16(+2.26%)
Sep 07, 2004 7.150 7.175 7.075 7.090 1,162,400 -0.00(-0.07%)
Sep 03, 2004 7.120 7.133 7.080 7.095 1,565,200 +0.02(+0.25%)
Sep 02, 2004 6.963 7.095 6.963 7.077 3,770,000 +0.09(+1.25%)
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.