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 )

14.64 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2005 1.829 1.844 1.823 1.827 18,640,006 -0.01(-0.59%)
Jun 29, 2005 1.850 1.861 1.835 1.837 15,626,095 -0.01(-0.55%)
Jun 28, 2005 1.866 1.866 1.836 1.848 14,734,195 -0.01(-0.45%)
Jun 27, 2005 1.782 1.866 1.765 1.856 38,397,384 +0.08(+4.52%)
Jun 24, 2005 1.802 1.811 1.768 1.776 22,852,630 -0.02(-1.32%)
Jun 23, 2005 1.825 1.848 1.800 1.800 16,734,906 -0.03(-1.63%)
Jun 22, 2005 1.818 1.832 1.804 1.829 20,948,958 +0.01(+0.69%)
Jun 21, 2005 1.827 1.863 1.807 1.817 24,854,768 -0.01(-0.54%)
Jun 20, 2005 1.810 1.834 1.791 1.827 24,448,060 +0.03(+1.94%)
Jun 17, 2005 1.754 1.797 1.754 1.792 27,500,500 +0.05(+3.04%)
Jun 16, 2005 1.699 1.742 1.696 1.739 22,130,546 +0.04(+2.63%)
Jun 15, 2005 1.689 1.706 1.678 1.694 25,175,852 +0.01(+0.33%)
Jun 14, 2005 1.673 1.705 1.658 1.689 39,967,128 +0.03(+1.71%)
Jun 13, 2005 1.664 1.669 1.650 1.660 9,174,445 +0.00(+0.30%)
Jun 10, 2005 1.643 1.665 1.641 1.656 10,971,089 +0.02(+1.39%)
Jun 09, 2005 1.603 1.639 1.599 1.633 25,000,326 +0.01(+0.43%)
Jun 08, 2005 1.630 1.663 1.625 1.626 16,866,194 +0.00(+0.24%)
Jun 07, 2005 1.640 1.656 1.617 1.622 21,091,662 -0.04(-2.59%)
Jun 06, 2005 1.661 1.674 1.631 1.665 22,044,924 -0.03(-1.70%)
Jun 03, 2005 1.710 1.713 1.677 1.694 12,475,190 -0.01(-0.60%)
Jun 02, 2005 1.680 1.709 1.678 1.704 21,100,224 +0.03(+1.63%)
Jun 01, 2005 1.644 1.686 1.637 1.676 16,706,365 +0.02(+1.37%)
May 31, 2005 1.666 1.666 1.640 1.654 14,291,812 -0.00(-0.23%)
May 27, 2005 1.639 1.664 1.637 1.658 20,382,422 +0.01(+0.70%)
May 26, 2005 1.632 1.648 1.630 1.646 11,557,602 +0.02(+1.38%)
May 25, 2005 1.604 1.626 1.596 1.624 17,755,240 +0.03(+1.58%)
May 24, 2005 1.575 1.602 1.568 1.598 13,514,075 +0.02(+1.15%)
May 23, 2005 1.564 1.594 1.564 1.580 20,402,400 -0.02(-1.10%)
May 20, 2005 1.592 1.601 1.584 1.598 8,132,705 +0.01(+0.37%)
May 19, 2005 1.568 1.593 1.554 1.592 16,756,312 +0.03(+2.09%)
May 18, 2005 1.542 1.575 1.542 1.559 19,915,780 +0.03(+1.71%)
May 17, 2005 1.482 1.558 1.480 1.533 21,501,222 +0.04(+2.51%)
May 16, 2005 1.482 1.504 1.468 1.495 22,647,136 +0.01(+0.95%)
May 13, 2005 1.521 1.528 1.462 1.481 24,613,598 -0.04(-2.58%)
May 12, 2005 1.580 1.588 1.517 1.521 21,750,954 -0.06(-3.77%)
May 11, 2005 1.562 1.582 1.547 1.580 13,254,354 +0.01(+0.92%)
May 10, 2005 1.608 1.608 1.556 1.566 16,468,049 -0.05(-2.81%)
May 09, 2005 1.600 1.615 1.585 1.611 11,810,189 +0.02(+1.23%)
May 06, 2005 1.610 1.611 1.591 1.591 21,618,240 +0.03(+1.68%)
May 05, 2005 1.542 1.566 1.536 1.565 18,207,612 +0.03(+1.85%)
May 04, 2005 1.500 1.542 1.500 1.537 21,077,390 +0.04(+2.65%)
May 03, 2005 1.500 1.503 1.482 1.497 13,465,556 -0.00(-0.19%)
May 02, 2005 1.484 1.506 1.459 1.500 8,423,821 +0.03(+2.10%)
Apr 29, 2005 1.480 1.482 1.445 1.469 10,485,895 +0.02(+1.26%)
Apr 28, 2005 1.480 1.481 1.447 1.451 16,067,051 -0.04(-2.52%)
Apr 27, 2005 1.536 1.536 1.488 1.488 14,356,029 -0.05(-3.15%)
Apr 26, 2005 1.515 1.543 1.515 1.537 13,247,219 +0.00(+0.25%)
Apr 25, 2005 1.494 1.543 1.494 1.533 16,506,580 +0.04(+2.63%)
Apr 22, 2005 1.540 1.540 1.486 1.494 13,054,568 -0.03(-1.84%)
Apr 21, 2005 1.515 1.522 1.476 1.522 13,512,648 +0.04(+2.79%)
Apr 20, 2005 1.498 1.510 1.479 1.480 18,658,556 -0.01(-0.80%)
Apr 19, 2005 1.461 1.494 1.461 1.492 16,182,641 +0.06(+3.88%)
Apr 18, 2005 1.410 1.444 1.407 1.437 20,953,238 -0.00(-0.32%)
Apr 15, 2005 1.471 1.487 1.438 1.441 30,622,866 -0.05(-3.16%)
Apr 14, 2005 1.522 1.528 1.475 1.488 19,520,490 -0.04(-2.30%)
Apr 13, 2005 1.552 1.558 1.521 1.523 15,581,857 -0.03(-1.67%)
Apr 12, 2005 1.551 1.554 1.513 1.549 19,179,426 -0.00(-0.16%)
Apr 11, 2005 1.559 1.564 1.545 1.551 10,597,204 -0.00(-0.16%)
Apr 08, 2005 1.572 1.572 1.544 1.554 12,900,448 -0.02(-1.00%)
Apr 07, 2005 1.564 1.584 1.543 1.570 16,933,264 +0.01(+0.52%)
Apr 06, 2005 1.563 1.577 1.552 1.562 15,763,091 +0.01(+0.75%)
Apr 05, 2005 1.587 1.598 1.544 1.550 21,408,464 -0.01(-0.87%)
Apr 04, 2005 1.571 1.604 1.557 1.564 26,268,964 -0.01(-0.40%)
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.