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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 1.991 1.991 1.954 1.966 18,266,232 -0.01(-0.30%)
Jul 28, 2005 1.924 1.985 1.924 1.972 28,582,774 +0.06(+3.15%)
Jul 27, 2005 1.877 1.920 1.858 1.911 19,500,472 +0.04(+1.95%)
Jul 26, 2005 1.852 1.882 1.845 1.875 27,514,346 +0.02(+1.21%)
Jul 25, 2005 1.889 1.898 1.849 1.852 46,171,044 -0.09(-4.47%)
Jul 22, 2005 1.918 1.939 1.903 1.939 24,351,856 +0.02(+1.21%)
Jul 21, 2005 1.914 1.930 1.895 1.916 20,384,366 +0.01(+0.35%)
Jul 20, 2005 1.883 1.912 1.862 1.909 30,751,722 +0.02(+1.27%)
Jul 19, 2005 1.892 1.899 1.871 1.885 27,805,858 -0.02(-1.02%)
Jul 18, 2005 1.908 1.926 1.896 1.905 19,782,622 -0.00(-0.14%)
Jul 15, 2005 1.944 1.944 1.898 1.907 19,287,856 -0.04(-2.09%)
Jul 14, 2005 1.991 2.006 1.933 1.948 23,350,288 -0.04(-1.90%)
Jul 13, 2005 1.997 2.004 1.981 1.986 11,617,644 -0.01(-0.52%)
Jul 12, 2005 1.987 2.001 1.978 1.996 26,231,966 +0.02(+0.93%)
Jul 11, 2005 1.981 1.998 1.972 1.978 15,288,274 +0.00(+0.00%)
Jul 08, 2005 1.972 2.011 1.968 1.978 25,413,596 +0.03(+1.73%)
Jul 07, 2005 1.944 1.949 1.919 1.944 24,567,146 -0.01(-0.44%)
Jul 06, 2005 1.974 1.987 1.948 1.953 19,818,728 -0.02(-1.17%)
Jul 05, 2005 1.944 2.011 1.931 1.976 24,687,494 +0.03(+1.34%)
Jul 01, 2005 1.937 1.963 1.926 1.950 18,922,800 +0.00(+0.04%)
Jun 30, 2005 1.951 1.968 1.946 1.949 17,466,582 -0.01(-0.59%)
Jun 29, 2005 1.974 1.986 1.959 1.961 14,642,404 -0.01(-0.55%)
Jun 28, 2005 1.991 1.991 1.960 1.972 13,806,650 -0.01(-0.45%)
Jun 27, 2005 1.901 1.992 1.883 1.981 35,980,196 +0.09(+4.52%)
Jun 24, 2005 1.923 1.933 1.886 1.895 21,414,014 -0.03(-1.32%)
Jun 23, 2005 1.948 1.972 1.920 1.920 15,681,413 -0.03(-1.63%)
Jun 22, 2005 1.940 1.956 1.925 1.952 19,630,182 +0.01(+0.69%)
Jun 21, 2005 1.949 1.988 1.929 1.939 23,290,114 -0.01(-0.54%)
Jun 20, 2005 1.931 1.957 1.911 1.949 22,909,010 +0.04(+1.94%)
Jun 17, 2005 1.871 1.917 1.871 1.912 25,769,294 +0.06(+3.04%)
Jun 16, 2005 1.813 1.859 1.810 1.856 20,737,388 +0.05(+2.63%)
Jun 15, 2005 1.803 1.820 1.791 1.808 23,590,986 +0.01(+0.33%)
Jun 14, 2005 1.785 1.819 1.770 1.802 37,451,124 +0.03(+1.71%)
Jun 13, 2005 1.776 1.781 1.761 1.772 8,596,896 +0.01(+0.30%)
Jun 10, 2005 1.753 1.776 1.751 1.767 10,280,438 +0.02(+1.39%)
Jun 09, 2005 1.711 1.749 1.707 1.742 23,426,508 +0.01(+0.43%)
Jun 08, 2005 1.739 1.774 1.735 1.735 15,804,436 +0.00(+0.24%)
Jun 07, 2005 1.750 1.767 1.725 1.731 19,763,902 -0.05(-2.59%)
Jun 06, 2005 1.772 1.787 1.741 1.777 20,657,156 -0.03(-1.70%)
Jun 03, 2005 1.825 1.828 1.789 1.808 11,689,853 -0.01(-0.60%)
Jun 02, 2005 1.793 1.824 1.790 1.818 19,771,926 +0.03(+1.63%)
Jun 01, 2005 1.755 1.800 1.747 1.789 15,654,668 +0.02(+1.37%)
May 31, 2005 1.778 1.778 1.750 1.765 13,392,116 -0.00(-0.23%)
May 27, 2005 1.749 1.775 1.747 1.769 19,099,310 +0.01(+0.70%)
May 26, 2005 1.742 1.759 1.739 1.757 10,830,030 +0.02(+1.38%)
May 25, 2005 1.711 1.735 1.704 1.733 16,637,515 +0.03(+1.58%)
May 24, 2005 1.681 1.709 1.673 1.706 12,663,339 +0.02(+1.15%)
May 23, 2005 1.670 1.701 1.670 1.686 19,118,032 -0.02(-1.10%)
May 20, 2005 1.699 1.709 1.690 1.705 7,620,736 +0.01(+0.37%)
May 19, 2005 1.673 1.700 1.658 1.699 15,701,471 +0.03(+2.09%)
May 18, 2005 1.645 1.681 1.645 1.664 18,662,044 +0.03(+1.71%)
May 17, 2005 1.582 1.663 1.580 1.636 20,147,680 +0.04(+2.51%)
May 16, 2005 1.582 1.605 1.567 1.596 21,221,456 +0.01(+0.95%)
May 13, 2005 1.623 1.631 1.561 1.581 23,064,126 -0.04(-2.58%)
May 12, 2005 1.686 1.694 1.619 1.623 20,381,692 -0.06(-3.77%)
May 11, 2005 1.667 1.689 1.651 1.686 12,419,968 +0.02(+0.92%)
May 10, 2005 1.716 1.716 1.661 1.671 15,431,355 -0.05(-2.81%)
May 09, 2005 1.708 1.724 1.692 1.719 11,066,715 +0.02(+1.23%)
May 06, 2005 1.718 1.720 1.698 1.698 20,257,330 +0.03(+1.68%)
May 05, 2005 1.645 1.671 1.639 1.670 17,061,410 +0.03(+1.85%)
May 04, 2005 1.601 1.645 1.601 1.640 19,750,530 +0.04(+2.65%)
May 03, 2005 1.600 1.604 1.582 1.598 12,617,874 -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.