Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.524 1.552 1.519 1.546 15,015,229 +0.03(+2.14%)
Jan 28, 2005 1.510 1.515 1.499 1.514 9,473,268 -0.00(-0.33%)
Jan 27, 2005 1.504 1.532 1.500 1.518 15,556,934 -0.01(-0.42%)
Jan 26, 2005 1.508 1.527 1.501 1.525 17,527,848 +0.02(+1.49%)
Jan 25, 2005 1.496 1.512 1.485 1.502 16,583,808 +0.01(+0.79%)
Jan 24, 2005 1.467 1.491 1.467 1.491 13,824,003 +0.03(+2.08%)
Jan 21, 2005 1.453 1.475 1.443 1.460 18,939,962 +0.02(+1.67%)
Jan 20, 2005 1.441 1.451 1.436 1.436 20,075,966 -0.03(-2.05%)
Jan 19, 2005 1.461 1.470 1.461 1.466 17,342,458 +0.00(+0.00%)
Jan 18, 2005 1.464 1.471 1.445 1.466 28,114,768 -0.02(-1.41%)
Jan 14, 2005 1.465 1.491 1.464 1.487 15,702,879 +0.02(+1.11%)
Jan 13, 2005 1.449 1.479 1.448 1.471 18,440,332 +0.02(+1.23%)
Jan 12, 2005 1.453 1.455 1.423 1.453 15,677,898 +0.01(+0.69%)
Jan 11, 2005 1.451 1.463 1.441 1.443 21,026,580 -0.00(-0.29%)
Jan 10, 2005 1.453 1.475 1.436 1.447 19,502,706 +0.00(+0.29%)
Jan 07, 2005 1.453 1.453 1.424 1.443 13,579,447 +0.01(+0.80%)
Jan 06, 2005 1.436 1.437 1.419 1.432 25,361,538 +0.01(+0.64%)
Jan 05, 2005 1.450 1.450 1.415 1.423 16,721,864 -0.01(-0.87%)
Jan 04, 2005 1.472 1.477 1.428 1.435 21,147,544 -0.04(-2.48%)
Jan 03, 2005 1.525 1.530 1.455 1.472 15,620,046 -0.04(-2.71%)
Dec 31, 2004 1.521 1.521 1.508 1.513 5,159,348 -0.01(-0.60%)
Dec 30, 2004 1.536 1.539 1.518 1.522 10,012,344 -0.01(-0.87%)
Dec 29, 2004 1.517 1.543 1.511 1.535 11,813,646 +0.03(+1.94%)
Dec 28, 2004 1.502 1.506 1.497 1.506 6,140,203 +0.01(+0.51%)
Dec 27, 2004 1.489 1.509 1.488 1.498 13,374,335 -0.01(-0.40%)
Dec 23, 2004 1.483 1.506 1.479 1.504 16,554,882 +0.01(+0.69%)
Dec 22, 2004 1.483 1.494 1.471 1.494 23,470,828 +0.00(+0.33%)
Dec 21, 2004 1.481 1.496 1.473 1.489 10,623,735 +0.02(+1.32%)
Dec 20, 2004 1.451 1.478 1.447 1.470 21,659,008 +0.03(+2.14%)
Dec 17, 2004 1.443 1.450 1.431 1.439 11,335,052 +0.00(+0.11%)
Dec 16, 2004 1.436 1.447 1.424 1.437 13,743,800 -0.00(-0.05%)
Dec 15, 2004 1.401 1.439 1.392 1.438 24,554,238 +0.04(+3.22%)
Dec 14, 2004 1.396 1.399 1.384 1.393 13,383,539 -0.00(-0.03%)
Dec 13, 2004 1.375 1.394 1.375 1.394 11,783,405 +0.02(+1.69%)
Dec 10, 2004 1.350 1.387 1.350 1.371 17,346,402 +0.01(+1.01%)
Dec 09, 2004 1.387 1.387 1.348 1.357 29,479,550 -0.04(-2.83%)
Dec 08, 2004 1.389 1.399 1.377 1.396 23,075,068 +0.01(+0.60%)
Dec 07, 2004 1.436 1.439 1.388 1.388 14,561,617 -0.05(-3.23%)
Dec 06, 2004 1.449 1.454 1.434 1.434 10,001,826 +0.00(+0.16%)
Dec 03, 2004 1.443 1.444 1.424 1.432 9,081,453 +0.01(+0.59%)
Dec 02, 2004 1.474 1.474 1.414 1.424 14,495,876 -0.05(-3.18%)
Dec 01, 2004 1.455 1.498 1.452 1.471 35,824,864 +0.02(+1.34%)
Nov 30, 2004 1.405 1.455 1.405 1.451 34,262,860 +0.06(+4.06%)
Nov 29, 2004 1.403 1.404 1.388 1.394 29,083,788 -0.01(-0.89%)
Nov 26, 2004 1.411 1.418 1.404 1.407 16,821,790 +0.05(+3.50%)
Nov 24, 2004 1.367 1.372 1.354 1.359 10,103,067 +0.00(+0.00%)
Nov 23, 2004 1.374 1.376 1.359 1.359 15,520,120 -0.01(-1.00%)
Nov 22, 2004 1.368 1.382 1.365 1.373 13,442,706 +0.02(+1.18%)
Nov 19, 2004 1.371 1.371 1.344 1.357 13,207,353 -0.01(-0.59%)
Nov 18, 2004 1.373 1.375 1.352 1.365 12,242,277 -0.01(-0.55%)
Nov 17, 2004 1.377 1.387 1.369 1.373 15,028,377 +0.01(+0.92%)
Nov 16, 2004 1.390 1.391 1.356 1.360 13,405,891 -0.04(-2.72%)
Nov 15, 2004 1.436 1.436 1.393 1.398 7,235,447 -0.03(-2.21%)
Nov 12, 2004 1.403 1.434 1.402 1.430 18,694,092 +0.03(+2.15%)
Nov 11, 2004 1.396 1.403 1.388 1.400 7,361,669 +0.00(+0.30%)
Nov 10, 2004 1.384 1.398 1.377 1.396 21,133,080 +0.01(+0.96%)
Nov 09, 2004 1.378 1.387 1.366 1.382 13,262,576 -0.01(-0.57%)
Nov 08, 2004 1.406 1.406 1.375 1.390 8,830,322 -0.03(-1.77%)
Nov 05, 2004 1.399 1.415 1.394 1.415 17,504,180 +0.03(+2.22%)
Nov 04, 2004 1.377 1.399 1.377 1.385 20,240,318 +0.02(+1.45%)
Nov 03, 2004 1.382 1.382 1.342 1.365 14,096,171 +0.02(+1.36%)
Nov 02, 2004 1.352 1.371 1.342 1.347 8,668,599 -0.01(-0.56%)
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.