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 )

14.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Mar 31, 2005 1.637 1.662 1.627 1.654 21,272,170 +0.04(+2.77%)
Mar 30, 2005 1.574 1.621 1.562 1.609 27,847,664 +0.05(+3.17%)
Mar 29, 2005 1.603 1.608 1.552 1.560 23,282,758 -0.02(-1.12%)
Mar 28, 2005 1.594 1.594 1.577 1.577 15,947,113 -0.02(-1.17%)
Mar 24, 2005 1.594 1.621 1.583 1.596 19,148,024 +0.02(+1.02%)
Mar 23, 2005 1.593 1.603 1.576 1.580 27,493,640 -0.04(-2.40%)
Mar 22, 2005 1.671 1.682 1.602 1.619 23,590,024 -0.05(-2.96%)
Mar 21, 2005 1.658 1.673 1.655 1.668 17,550,240 -0.01(-0.45%)
Mar 18, 2005 1.701 1.704 1.663 1.676 22,254,084 -0.02(-0.95%)
Mar 17, 2005 1.630 1.697 1.624 1.692 30,204,262 +0.06(+3.72%)
Mar 16, 2005 1.600 1.647 1.592 1.631 29,401,362 +0.01(+0.48%)
Mar 15, 2005 1.663 1.663 1.617 1.623 33,522,736 -0.04(-2.43%)
Mar 14, 2005 1.684 1.692 1.655 1.664 32,527,462 -0.03(-1.96%)
Mar 11, 2005 1.727 1.756 1.685 1.697 22,226,030 -0.02(-1.11%)
Mar 10, 2005 1.766 1.766 1.699 1.716 24,278,034 -0.04(-2.43%)
Mar 09, 2005 1.802 1.823 1.757 1.759 21,330,950 -0.05(-2.99%)
Mar 08, 2005 1.828 1.833 1.810 1.813 32,045,188 -0.03(-1.54%)
Mar 07, 2005 1.856 1.871 1.832 1.841 25,740,888 -0.01(-0.71%)
Mar 04, 2005 1.834 1.869 1.826 1.855 23,901,298 +0.06(+3.23%)
Mar 03, 2005 1.815 1.827 1.789 1.796 31,899,570 +0.01(+0.67%)
Mar 02, 2005 1.707 1.790 1.707 1.785 30,689,208 +0.04(+2.56%)
Mar 01, 2005 1.795 1.802 1.735 1.740 39,070,896 -0.09(-4.73%)
Feb 28, 2005 1.865 1.879 1.799 1.826 38,130,392 -0.04(-2.03%)
Feb 25, 2005 1.825 1.866 1.813 1.864 46,691,096 +0.06(+3.32%)
Feb 24, 2005 1.800 1.807 1.785 1.804 37,001,524 +0.04(+2.25%)
Feb 23, 2005 1.767 1.773 1.743 1.765 36,614,100 +0.03(+1.73%)
Feb 22, 2005 1.740 1.765 1.722 1.735 57,811,456 +0.04(+2.54%)
Feb 18, 2005 1.684 1.698 1.680 1.692 39,364,800 +0.01(+0.78%)
Feb 17, 2005 1.694 1.714 1.674 1.679 23,475,134 -0.01(-0.51%)
Feb 16, 2005 1.654 1.688 1.645 1.687 25,024,824 +0.03(+1.85%)
Feb 15, 2005 1.656 1.672 1.648 1.657 28,106,836 -0.01(-0.87%)
Feb 14, 2005 1.671 1.694 1.671 1.671 13,316,648 +0.00(+0.22%)
Feb 11, 2005 1.673 1.694 1.655 1.667 38,845,120 -0.01(-0.67%)
Feb 10, 2005 1.682 1.683 1.660 1.679 37,414,328 -0.00(-0.11%)
Feb 09, 2005 1.688 1.738 1.680 1.680 72,918,264 -0.01(-0.55%)
Feb 08, 2005 1.649 1.691 1.646 1.690 41,256,492 +0.05(+3.15%)
Feb 07, 2005 1.596 1.644 1.593 1.638 31,250,304 +0.05(+2.89%)
Feb 04, 2005 1.587 1.621 1.581 1.592 40,670,016 +0.01(+0.35%)
Feb 03, 2005 1.544 1.588 1.539 1.587 26,240,530 +0.04(+2.54%)
Feb 02, 2005 1.542 1.556 1.538 1.547 8,759,757 +0.01(+0.58%)
Feb 01, 2005 1.534 1.543 1.524 1.538 23,956,072 +0.02(+1.11%)
Jan 31, 2005 1.500 1.527 1.495 1.521 15,256,432 +0.03(+2.14%)
Jan 28, 2005 1.486 1.491 1.475 1.490 9,625,446 -0.00(-0.33%)
Jan 27, 2005 1.480 1.508 1.476 1.494 15,806,839 -0.01(-0.42%)
Jan 26, 2005 1.484 1.503 1.478 1.501 17,809,414 +0.02(+1.49%)
Jan 25, 2005 1.472 1.488 1.462 1.479 16,850,208 +0.01(+0.79%)
Jan 24, 2005 1.444 1.467 1.444 1.467 14,046,071 +0.03(+2.08%)
Jan 21, 2005 1.430 1.451 1.420 1.437 19,244,212 +0.02(+1.67%)
Jan 20, 2005 1.418 1.428 1.414 1.414 20,398,464 -0.03(-2.05%)
Jan 19, 2005 1.438 1.447 1.438 1.443 17,621,046 +0.00(+0.00%)
Jan 18, 2005 1.441 1.448 1.422 1.443 28,566,400 -0.02(-1.41%)
Jan 14, 2005 1.442 1.467 1.441 1.464 15,955,129 +0.02(+1.11%)
Jan 13, 2005 1.426 1.456 1.425 1.448 18,736,556 +0.02(+1.23%)
Jan 12, 2005 1.430 1.432 1.401 1.430 15,929,746 +0.01(+0.69%)
Jan 11, 2005 1.428 1.440 1.418 1.420 21,364,348 -0.00(-0.29%)
Jan 10, 2005 1.430 1.452 1.413 1.424 19,815,994 +0.00(+0.29%)
Jan 07, 2005 1.430 1.430 1.402 1.420 13,797,586 +0.01(+0.80%)
Jan 06, 2005 1.413 1.414 1.397 1.409 25,768,942 +0.01(+0.64%)
Jan 05, 2005 1.427 1.427 1.393 1.400 16,990,482 -0.01(-0.87%)
Jan 04, 2005 1.448 1.454 1.406 1.412 21,487,256 -0.04(-2.48%)
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.