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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 1.533 1.556 1.523 1.548 22,722,768 +0.04(+2.77%)
Mar 30, 2005 1.473 1.517 1.462 1.506 29,746,662 +0.05(+3.17%)
Mar 29, 2005 1.501 1.506 1.453 1.460 24,870,464 -0.02(-1.12%)
Mar 28, 2005 1.492 1.493 1.476 1.476 17,034,584 -0.02(-1.17%)
Mar 24, 2005 1.493 1.518 1.482 1.494 20,453,774 +0.02(+1.02%)
Mar 23, 2005 1.491 1.500 1.476 1.479 29,368,498 -0.04(-2.40%)
Mar 22, 2005 1.564 1.575 1.500 1.515 25,198,684 -0.05(-2.96%)
Mar 21, 2005 1.552 1.566 1.549 1.562 18,747,034 -0.01(-0.45%)
Mar 18, 2005 1.592 1.596 1.557 1.569 23,771,644 -0.02(-0.95%)
Mar 17, 2005 1.526 1.588 1.521 1.584 32,263,962 +0.06(+3.72%)
Mar 16, 2005 1.498 1.542 1.490 1.527 31,406,312 +0.01(+0.48%)
Mar 15, 2005 1.557 1.557 1.514 1.520 35,808,732 -0.04(-2.43%)
Mar 14, 2005 1.577 1.584 1.550 1.557 34,745,588 -0.03(-1.96%)
Mar 11, 2005 1.617 1.644 1.577 1.589 23,741,676 -0.02(-1.11%)
Mar 10, 2005 1.653 1.653 1.591 1.606 25,933,610 -0.04(-2.43%)
Mar 09, 2005 1.687 1.707 1.645 1.646 22,785,558 -0.05(-2.99%)
Mar 08, 2005 1.712 1.716 1.694 1.697 34,230,424 -0.03(-1.54%)
Mar 07, 2005 1.738 1.752 1.715 1.724 27,496,220 -0.01(-0.71%)
Mar 04, 2005 1.717 1.750 1.710 1.736 25,531,184 +0.05(+3.23%)
Mar 03, 2005 1.699 1.711 1.675 1.682 34,074,876 +0.01(+0.67%)
Mar 02, 2005 1.598 1.676 1.598 1.671 32,781,978 +0.04(+2.56%)
Mar 01, 2005 1.680 1.687 1.624 1.629 41,735,232 -0.08(-4.73%)
Feb 28, 2005 1.746 1.759 1.684 1.710 40,730,596 -0.04(-2.03%)
Feb 25, 2005 1.708 1.747 1.697 1.745 49,875,072 +0.06(+3.32%)
Feb 24, 2005 1.685 1.691 1.671 1.689 39,524,744 +0.04(+2.25%)
Feb 23, 2005 1.654 1.660 1.632 1.652 39,110,904 +0.03(+1.73%)
Feb 22, 2005 1.629 1.653 1.612 1.624 61,753,760 +0.04(+2.54%)
Feb 18, 2005 1.577 1.590 1.573 1.584 42,049,180 +0.01(+0.78%)
Feb 17, 2005 1.585 1.605 1.567 1.571 25,075,958 -0.01(-0.51%)
Feb 16, 2005 1.549 1.580 1.540 1.579 26,731,326 +0.03(+1.85%)
Feb 15, 2005 1.550 1.565 1.542 1.551 30,023,508 -0.01(-0.87%)
Feb 14, 2005 1.565 1.585 1.564 1.564 14,224,741 +0.00(+0.22%)
Feb 11, 2005 1.566 1.585 1.550 1.561 41,494,060 -0.01(-0.67%)
Feb 10, 2005 1.575 1.575 1.554 1.571 39,965,700 -0.00(-0.11%)
Feb 09, 2005 1.580 1.627 1.573 1.573 77,890,736 -0.01(-0.55%)
Feb 08, 2005 1.543 1.583 1.541 1.582 44,069,872 +0.05(+3.15%)
Feb 07, 2005 1.494 1.539 1.491 1.534 33,381,336 +0.04(+2.89%)
Feb 04, 2005 1.485 1.517 1.480 1.490 43,443,400 +0.01(+0.35%)
Feb 03, 2005 1.445 1.486 1.440 1.485 28,029,932 +0.04(+2.54%)
Feb 02, 2005 1.444 1.457 1.440 1.448 9,357,106 +0.01(+0.58%)
Feb 01, 2005 1.436 1.444 1.427 1.440 25,589,694 +0.02(+1.11%)
Jan 31, 2005 1.404 1.430 1.400 1.424 16,296,805 +0.03(+2.14%)
Jan 28, 2005 1.391 1.396 1.381 1.394 10,281,828 -0.00(-0.33%)
Jan 27, 2005 1.386 1.411 1.382 1.399 16,884,746 -0.01(-0.42%)
Jan 26, 2005 1.389 1.407 1.383 1.405 19,023,880 +0.02(+1.49%)
Jan 25, 2005 1.378 1.393 1.369 1.384 17,999,264 +0.01(+0.79%)
Jan 24, 2005 1.352 1.373 1.352 1.373 15,003,906 +0.03(+2.08%)
Jan 21, 2005 1.338 1.359 1.330 1.345 20,556,520 +0.02(+1.67%)
Jan 20, 2005 1.328 1.337 1.323 1.323 21,789,484 -0.03(-2.05%)
Jan 19, 2005 1.346 1.354 1.346 1.351 18,822,666 +0.00(+0.00%)
Jan 18, 2005 1.349 1.355 1.331 1.351 30,514,410 -0.02(-1.41%)
Jan 14, 2005 1.350 1.373 1.349 1.370 17,043,146 +0.02(+1.11%)
Jan 13, 2005 1.335 1.363 1.334 1.355 20,014,246 +0.02(+1.23%)
Jan 12, 2005 1.338 1.340 1.311 1.339 17,016,034 +0.01(+0.69%)
Jan 11, 2005 1.337 1.348 1.328 1.330 22,821,234 -0.00(-0.29%)
Jan 10, 2005 1.338 1.359 1.323 1.334 21,167,294 +0.00(+0.29%)
Jan 07, 2005 1.338 1.338 1.312 1.330 14,738,476 +0.01(+0.80%)
Jan 06, 2005 1.323 1.324 1.308 1.319 27,526,188 +0.01(+0.64%)
Jan 05, 2005 1.336 1.336 1.304 1.311 18,149,104 -0.01(-0.87%)
Jan 04, 2005 1.356 1.361 1.316 1.322 22,952,522 -0.03(-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.