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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 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 2.751 2.756 2.700 2.719 29,691,236 -0.04(-1.39%)
Sep 29, 2005 2.812 2.822 2.742 2.757 35,823,548 -0.03(-1.19%)
Sep 28, 2005 2.753 2.805 2.744 2.790 25,181,408 +0.08(+2.98%)
Sep 27, 2005 2.677 2.715 2.655 2.709 16,465,474 +0.01(+0.38%)
Sep 26, 2005 2.632 2.706 2.600 2.699 34,076,156 +0.01(+0.23%)
Sep 23, 2005 2.693 2.736 2.688 2.693 20,716,282 -0.02(-0.85%)
Sep 22, 2005 2.802 2.802 2.683 2.716 29,478,234 -0.07(-2.51%)
Sep 21, 2005 2.700 2.793 2.699 2.786 30,296,052 +0.13(+4.78%)
Sep 20, 2005 2.664 2.678 2.644 2.659 22,146,806 -0.00(-0.10%)
Sep 19, 2005 2.620 2.671 2.618 2.662 18,503,444 +0.05(+1.94%)
Sep 16, 2005 2.579 2.619 2.574 2.611 15,136,192 +0.03(+1.33%)
Sep 15, 2005 2.562 2.581 2.552 2.577 19,640,762 +0.05(+2.06%)
Sep 14, 2005 2.502 2.529 2.486 2.525 15,609,527 +0.04(+1.53%)
Sep 13, 2005 2.527 2.535 2.483 2.487 14,251,320 -0.04(-1.58%)
Sep 12, 2005 2.582 2.582 2.511 2.527 20,529,578 +0.00(+0.09%)
Sep 09, 2005 2.443 2.537 2.436 2.525 16,621,938 +0.10(+3.99%)
Sep 08, 2005 2.419 2.439 2.401 2.428 15,792,287 +0.03(+1.43%)
Sep 07, 2005 2.441 2.447 2.384 2.393 14,977,099 -0.04(-1.47%)
Sep 06, 2005 2.415 2.437 2.382 2.429 17,696,144 +0.05(+2.19%)
Sep 02, 2005 2.363 2.382 2.352 2.377 16,159,121 +0.01(+0.24%)
Sep 01, 2005 2.370 2.408 2.365 2.371 21,881,212 -0.01(-0.32%)
Aug 31, 2005 2.327 2.379 2.321 2.379 25,044,666 +0.09(+3.99%)
Aug 30, 2005 2.262 2.288 2.254 2.288 19,442,224 +0.05(+2.16%)
Aug 29, 2005 2.227 2.250 2.208 2.239 18,444,276 +0.05(+2.44%)
Aug 26, 2005 2.239 2.242 2.176 2.186 18,666,480 -0.05(-2.39%)
Aug 25, 2005 2.217 2.242 2.205 2.240 37,576,204 +0.04(+1.73%)
Aug 24, 2005 2.162 2.205 2.159 2.202 17,359,550 +0.03(+1.44%)
Aug 23, 2005 2.226 2.227 2.166 2.171 21,188,302 -0.06(-2.48%)
Aug 22, 2005 2.173 2.240 2.173 2.226 27,106,302 +0.08(+3.50%)
Aug 19, 2005 2.171 2.187 2.096 2.150 48,949,384 -0.01(-0.60%)
Aug 18, 2005 2.210 2.224 2.150 2.163 27,122,080 -0.02(-1.06%)
Aug 17, 2005 2.240 2.244 2.180 2.187 33,445,042 -0.03(-1.57%)
Aug 16, 2005 2.284 2.303 2.219 2.222 26,314,780 -0.07(-3.15%)
Aug 15, 2005 2.283 2.312 2.231 2.294 27,039,246 +0.02(+1.07%)
Aug 12, 2005 2.202 2.272 2.183 2.270 34,318,080 +0.02(+0.73%)
Aug 11, 2005 2.282 2.293 2.216 2.253 28,292,268 -0.03(-1.17%)
Aug 10, 2005 2.272 2.287 2.263 2.280 31,462,296 +0.04(+1.63%)
Aug 09, 2005 2.206 2.244 2.182 2.243 30,906,128 +0.06(+2.84%)
Aug 08, 2005 2.179 2.210 2.171 2.181 19,096,426 +0.03(+1.22%)
Aug 05, 2005 2.168 2.179 2.139 2.155 17,008,494 +0.01(+0.48%)
Aug 04, 2005 2.158 2.168 2.130 2.145 23,360,384 -0.02(-1.09%)
Aug 03, 2005 2.152 2.187 2.150 2.168 24,007,274 +0.04(+2.06%)
Aug 02, 2005 2.091 2.128 2.086 2.125 24,399,090 +0.06(+3.12%)
Aug 01, 2005 2.000 2.069 1.997 2.060 23,109,252 +0.06(+3.06%)
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%)
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.