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 )

14.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
May 31, 2005 1.780 1.780 1.752 1.767 13,379,437 -0.00(-0.23%)
May 27, 2005 1.750 1.777 1.749 1.771 19,081,228 +0.01(+0.70%)
May 26, 2005 1.744 1.761 1.741 1.758 10,819,776 +0.02(+1.38%)
May 25, 2005 1.713 1.737 1.705 1.734 16,621,763 +0.03(+1.58%)
May 24, 2005 1.682 1.711 1.675 1.707 12,651,350 +0.02(+1.15%)
May 23, 2005 1.671 1.703 1.671 1.688 19,099,930 -0.02(-1.10%)
May 20, 2005 1.700 1.710 1.692 1.707 7,613,521 +0.01(+0.37%)
May 19, 2005 1.675 1.702 1.660 1.700 15,686,605 +0.03(+2.09%)
May 18, 2005 1.647 1.682 1.647 1.665 18,644,376 +0.03(+1.71%)
May 17, 2005 1.583 1.665 1.581 1.637 20,128,604 +0.04(+2.51%)
May 16, 2005 1.583 1.607 1.568 1.597 21,201,364 +0.01(+0.95%)
May 13, 2005 1.624 1.633 1.562 1.582 23,042,290 -0.04(-2.58%)
May 12, 2005 1.688 1.696 1.621 1.624 20,362,394 -0.06(-3.77%)
May 11, 2005 1.669 1.690 1.652 1.688 12,408,209 +0.02(+0.92%)
May 10, 2005 1.717 1.717 1.663 1.673 15,416,745 -0.05(-2.81%)
May 09, 2005 1.709 1.725 1.694 1.721 11,056,238 +0.02(+1.23%)
May 06, 2005 1.720 1.721 1.700 1.700 20,238,152 +0.03(+1.68%)
May 05, 2005 1.647 1.673 1.640 1.672 17,045,256 +0.03(+1.85%)
May 04, 2005 1.603 1.647 1.603 1.642 19,731,830 +0.04(+2.64%)
May 03, 2005 1.602 1.606 1.584 1.599 12,605,928 -0.00(-0.19%)
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.