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 (%)
Jul 29, 2005 2.025 2.025 1.988 1.999 17,960,422 -0.01(-0.30%)
Jul 28, 2005 1.957 2.019 1.957 2.005 28,104,248 +0.06(+3.15%)
Jul 27, 2005 1.909 1.953 1.890 1.944 19,174,000 +0.04(+1.95%)
Jul 26, 2005 1.884 1.914 1.877 1.907 27,053,708 +0.02(+1.21%)
Jul 25, 2005 1.921 1.930 1.880 1.884 45,398,060 -0.09(-4.47%)
Jul 22, 2005 1.951 1.973 1.935 1.972 23,944,162 +0.02(+1.21%)
Jul 21, 2005 1.946 1.963 1.927 1.949 20,043,096 +0.01(+0.35%)
Jul 20, 2005 1.915 1.945 1.894 1.942 30,236,884 +0.02(+1.27%)
Jul 19, 2005 1.924 1.932 1.903 1.917 27,340,340 -0.02(-1.02%)
Jul 18, 2005 1.940 1.958 1.928 1.937 19,451,428 -0.00(-0.14%)
Jul 15, 2005 1.977 1.977 1.930 1.940 18,964,944 -0.04(-2.09%)
Jul 14, 2005 2.025 2.040 1.966 1.981 22,959,364 -0.04(-1.90%)
Jul 13, 2005 2.031 2.038 2.015 2.020 11,423,145 -0.01(-0.52%)
Jul 12, 2005 2.021 2.035 2.012 2.030 25,792,798 +0.02(+0.93%)
Jul 11, 2005 2.015 2.032 2.005 2.012 15,032,322 +0.00(+0.00%)
Jul 08, 2005 2.006 2.045 2.002 2.012 24,988,128 +0.03(+1.73%)
Jul 07, 2005 1.977 1.982 1.951 1.977 24,155,848 -0.01(-0.44%)
Jul 06, 2005 2.008 2.021 1.981 1.986 19,486,928 -0.02(-1.17%)
Jul 05, 2005 1.977 2.045 1.964 2.010 24,274,182 +0.03(+1.34%)
Jul 01, 2005 1.970 1.996 1.959 1.983 18,605,998 +0.00(+0.04%)
Jun 30, 2005 1.985 2.001 1.979 1.982 17,174,162 -0.01(-0.59%)
Jun 29, 2005 2.008 2.020 1.992 1.994 14,397,264 -0.01(-0.55%)
Jun 28, 2005 2.025 2.025 1.993 2.005 13,575,503 -0.01(-0.45%)
Jun 27, 2005 1.934 2.026 1.915 2.014 35,377,824 +0.09(+4.52%)
Jun 24, 2005 1.955 1.966 1.919 1.927 21,055,506 -0.03(-1.32%)
Jun 23, 2005 1.981 2.006 1.953 1.953 15,418,878 -0.03(-1.63%)
Jun 22, 2005 1.973 1.989 1.958 1.985 19,301,538 +0.01(+0.69%)
Jun 21, 2005 1.982 2.022 1.961 1.972 22,900,196 -0.01(-0.54%)
Jun 20, 2005 1.964 1.990 1.944 1.982 22,525,474 +0.04(+1.94%)
Jun 17, 2005 1.903 1.950 1.903 1.945 25,337,870 +0.06(+3.04%)
Jun 16, 2005 1.844 1.891 1.841 1.887 20,390,208 +0.05(+2.63%)
Jun 15, 2005 1.833 1.851 1.822 1.839 23,196,030 +0.01(+0.33%)
Jun 14, 2005 1.816 1.850 1.800 1.833 36,824,128 +0.03(+1.71%)
Jun 13, 2005 1.806 1.811 1.791 1.802 8,452,969 +0.01(+0.30%)
Jun 10, 2005 1.783 1.807 1.781 1.797 10,108,326 +0.02(+1.39%)
Jun 09, 2005 1.740 1.779 1.736 1.772 23,034,308 +0.01(+0.43%)
Jun 08, 2005 1.769 1.804 1.764 1.764 15,539,842 +0.00(+0.24%)
Jun 07, 2005 1.780 1.797 1.755 1.760 19,433,020 -0.05(-2.59%)
Jun 06, 2005 1.803 1.817 1.770 1.807 20,311,318 -0.03(-1.70%)
Jun 03, 2005 1.856 1.860 1.820 1.838 11,494,145 -0.01(-0.60%)
Jun 02, 2005 1.823 1.855 1.821 1.849 19,440,908 +0.03(+1.63%)
Jun 01, 2005 1.785 1.830 1.777 1.820 15,392,582 +0.02(+1.37%)
May 31, 2005 1.808 1.808 1.780 1.795 13,167,909 -0.00(-0.23%)
May 27, 2005 1.779 1.806 1.777 1.799 18,779,554 +0.01(+0.70%)
May 26, 2005 1.772 1.789 1.769 1.787 10,648,716 +0.02(+1.38%)
May 25, 2005 1.741 1.765 1.733 1.762 16,358,974 +0.03(+1.58%)
May 24, 2005 1.709 1.738 1.702 1.735 12,451,333 +0.02(+1.15%)
May 23, 2005 1.698 1.730 1.698 1.715 18,797,962 -0.02(-1.10%)
May 20, 2005 1.728 1.738 1.719 1.734 7,493,151 +0.01(+0.37%)
May 19, 2005 1.702 1.729 1.687 1.728 15,438,601 +0.04(+2.09%)
May 18, 2005 1.673 1.709 1.673 1.692 18,349,610 +0.03(+1.71%)
May 17, 2005 1.609 1.691 1.607 1.664 19,810,372 +0.04(+2.51%)
May 16, 2005 1.609 1.633 1.593 1.623 20,866,172 +0.02(+0.95%)
May 13, 2005 1.650 1.659 1.587 1.608 22,677,992 -0.04(-2.58%)
May 12, 2005 1.715 1.723 1.647 1.650 20,040,466 -0.06(-3.77%)
May 11, 2005 1.696 1.717 1.679 1.715 12,212,036 +0.02(+0.92%)
May 10, 2005 1.745 1.745 1.689 1.699 15,173,007 -0.05(-2.81%)
May 09, 2005 1.737 1.753 1.721 1.749 10,881,439 +0.02(+1.23%)
May 06, 2005 1.747 1.749 1.727 1.727 19,918,188 +0.03(+1.68%)
May 05, 2005 1.673 1.700 1.667 1.699 16,775,771 +0.03(+1.85%)
May 04, 2005 1.628 1.673 1.628 1.668 19,419,872 +0.04(+2.64%)
May 03, 2005 1.628 1.631 1.609 1.625 12,406,629 -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.