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 (%)
Sep 30, 2005 2.493 2.497 2.446 2.463 32,768,908 -0.03(-1.39%)
Sep 29, 2005 2.548 2.557 2.485 2.498 39,536,872 -0.03(-1.19%)
Sep 28, 2005 2.495 2.541 2.486 2.528 27,791,610 +0.07(+2.98%)
Sep 27, 2005 2.426 2.460 2.406 2.455 18,172,218 +0.01(+0.38%)
Sep 26, 2005 2.384 2.452 2.356 2.446 37,608,352 +0.01(+0.23%)
Sep 23, 2005 2.440 2.479 2.435 2.440 22,863,648 -0.02(-0.85%)
Sep 22, 2005 2.539 2.539 2.431 2.461 32,533,828 -0.06(-2.51%)
Sep 21, 2005 2.446 2.531 2.445 2.525 33,436,418 +0.12(+4.78%)
Sep 20, 2005 2.414 2.426 2.395 2.410 24,442,454 -0.00(-0.10%)
Sep 19, 2005 2.374 2.420 2.372 2.412 20,421,434 +0.05(+1.94%)
Sep 16, 2005 2.337 2.373 2.332 2.366 16,705,149 +0.03(+1.33%)
Sep 15, 2005 2.322 2.339 2.312 2.335 21,676,642 +0.05(+2.06%)
Sep 14, 2005 2.267 2.291 2.252 2.288 17,227,548 +0.03(+1.53%)
Sep 13, 2005 2.290 2.297 2.250 2.253 15,728,553 -0.04(-1.58%)
Sep 12, 2005 2.340 2.340 2.275 2.290 22,657,592 +0.00(+0.09%)
Sep 09, 2005 2.214 2.299 2.208 2.288 18,344,900 +0.09(+3.99%)
Sep 08, 2005 2.191 2.210 2.175 2.200 17,429,252 +0.03(+1.43%)
Sep 07, 2005 2.211 2.217 2.160 2.169 16,529,565 -0.03(-1.47%)
Sep 06, 2005 2.188 2.208 2.158 2.201 19,530,454 +0.05(+2.19%)
Sep 02, 2005 2.141 2.159 2.131 2.154 17,834,110 +0.01(+0.24%)
Sep 01, 2005 2.147 2.181 2.143 2.149 24,149,330 -0.01(-0.32%)
Aug 31, 2005 2.109 2.156 2.103 2.156 27,640,694 +0.08(+3.99%)
Aug 30, 2005 2.049 2.073 2.043 2.073 21,457,526 +0.04(+2.16%)
Aug 29, 2005 2.017 2.039 2.000 2.029 20,356,134 +0.05(+2.44%)
Aug 26, 2005 2.029 2.032 1.971 1.981 20,601,372 -0.05(-2.39%)
Aug 25, 2005 2.009 2.032 1.998 2.029 41,471,200 +0.03(+1.73%)
Aug 24, 2005 1.959 1.998 1.956 1.995 19,158,972 +0.03(+1.44%)
Aug 23, 2005 2.017 2.018 1.962 1.967 23,384,596 -0.05(-2.48%)
Aug 22, 2005 1.969 2.029 1.969 2.017 29,916,030 +0.07(+3.50%)
Aug 19, 2005 1.967 1.981 1.899 1.949 54,023,276 -0.01(-0.60%)
Aug 18, 2005 2.003 2.015 1.948 1.960 29,933,444 -0.02(-1.06%)
Aug 17, 2005 2.029 2.033 1.975 1.981 36,911,820 -0.03(-1.57%)
Aug 16, 2005 2.069 2.087 2.011 2.013 29,042,464 -0.07(-3.15%)
Aug 15, 2005 2.068 2.095 2.022 2.078 29,842,024 +0.02(+1.07%)
Aug 12, 2005 1.995 2.058 1.978 2.056 37,875,356 +0.01(+0.73%)
Aug 11, 2005 2.067 2.078 2.008 2.042 31,224,930 -0.02(-1.17%)
Aug 10, 2005 2.059 2.073 2.050 2.066 34,723,548 +0.03(+1.63%)
Aug 09, 2005 1.998 2.033 1.977 2.033 34,109,732 +0.06(+2.84%)
Aug 08, 2005 1.974 2.003 1.967 1.976 21,075,884 +0.02(+1.22%)
Aug 05, 2005 1.965 1.974 1.938 1.953 18,771,526 +0.01(+0.48%)
Aug 04, 2005 1.955 1.964 1.930 1.943 25,781,826 -0.02(-1.09%)
Aug 03, 2005 1.950 1.981 1.949 1.965 26,495,770 +0.04(+2.06%)
Aug 02, 2005 1.894 1.928 1.890 1.925 26,928,200 +0.06(+3.12%)
Aug 01, 2005 1.812 1.874 1.810 1.867 25,504,664 +0.06(+3.06%)
Jul 29, 2005 1.834 1.834 1.801 1.811 19,822,128 -0.01(-0.30%)
Jul 28, 2005 1.773 1.830 1.773 1.817 31,017,422 +0.06(+3.15%)
Jul 27, 2005 1.730 1.769 1.712 1.761 21,161,500 +0.03(+1.95%)
Jul 26, 2005 1.707 1.734 1.700 1.728 29,857,986 +0.02(+1.21%)
Jul 25, 2005 1.740 1.749 1.704 1.707 50,103,836 -0.08(-4.47%)
Jul 22, 2005 1.768 1.787 1.753 1.787 26,426,118 +0.02(+1.21%)
Jul 21, 2005 1.763 1.779 1.746 1.766 22,120,682 +0.01(+0.35%)
Jul 20, 2005 1.735 1.762 1.716 1.759 33,371,118 +0.02(+1.27%)
Jul 19, 2005 1.744 1.750 1.725 1.737 30,174,328 -0.02(-1.02%)
Jul 18, 2005 1.758 1.775 1.747 1.755 21,467,684 -0.00(-0.14%)
Jul 15, 2005 1.792 1.792 1.749 1.758 20,930,774 -0.04(-2.09%)
Jul 14, 2005 1.835 1.849 1.781 1.795 25,339,238 -0.03(-1.90%)
Jul 13, 2005 1.840 1.847 1.826 1.830 12,607,221 -0.01(-0.52%)
Jul 12, 2005 1.831 1.844 1.823 1.840 28,466,374 +0.02(+0.93%)
Jul 11, 2005 1.826 1.841 1.817 1.823 16,590,511 +0.00(+0.00%)
Jul 08, 2005 1.818 1.853 1.814 1.823 27,578,296 +0.03(+1.73%)
Jul 07, 2005 1.791 1.796 1.768 1.792 26,659,746 -0.01(-0.44%)
Jul 06, 2005 1.819 1.831 1.795 1.800 21,506,864 -0.02(-1.17%)
Jul 05, 2005 1.792 1.853 1.780 1.821 26,790,346 +0.02(+1.34%)
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.