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 )

14.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 2.754 2.758 2.703 2.721 29,663,124 -0.04(-1.39%)
Sep 29, 2005 2.815 2.824 2.745 2.760 35,789,632 -0.03(-1.19%)
Sep 28, 2005 2.756 2.807 2.746 2.793 25,157,566 +0.08(+2.98%)
Sep 27, 2005 2.680 2.718 2.658 2.712 16,449,885 +0.01(+0.38%)
Sep 26, 2005 2.634 2.709 2.602 2.702 34,043,892 +0.01(+0.23%)
Sep 23, 2005 2.696 2.739 2.690 2.696 20,696,670 -0.02(-0.85%)
Sep 22, 2005 2.805 2.805 2.685 2.719 29,450,324 -0.07(-2.51%)
Sep 21, 2005 2.703 2.796 2.701 2.789 30,267,368 +0.13(+4.78%)
Sep 20, 2005 2.666 2.680 2.646 2.662 22,125,838 -0.00(-0.10%)
Sep 19, 2005 2.623 2.674 2.620 2.664 18,485,924 +0.05(+1.94%)
Sep 16, 2005 2.582 2.622 2.576 2.614 15,121,862 +0.03(+1.33%)
Sep 15, 2005 2.565 2.583 2.554 2.580 19,622,166 +0.05(+2.06%)
Sep 14, 2005 2.505 2.531 2.488 2.527 15,594,748 +0.04(+1.53%)
Sep 13, 2005 2.529 2.537 2.486 2.489 14,237,827 -0.04(-1.58%)
Sep 12, 2005 2.585 2.585 2.513 2.529 20,510,142 +0.00(+0.09%)
Sep 09, 2005 2.446 2.539 2.439 2.527 16,606,200 +0.10(+3.99%)
Sep 08, 2005 2.421 2.441 2.403 2.430 15,777,335 +0.03(+1.43%)
Sep 07, 2005 2.443 2.449 2.386 2.396 14,962,919 -0.04(-1.47%)
Sep 06, 2005 2.417 2.439 2.384 2.432 17,679,390 +0.05(+2.19%)
Sep 02, 2005 2.366 2.385 2.354 2.379 16,143,822 +0.01(+0.24%)
Sep 01, 2005 2.372 2.410 2.367 2.374 21,860,496 -0.01(-0.32%)
Aug 31, 2005 2.330 2.381 2.323 2.381 25,020,954 +0.09(+3.99%)
Aug 30, 2005 2.264 2.290 2.256 2.290 19,423,816 +0.05(+2.16%)
Aug 29, 2005 2.229 2.252 2.210 2.242 18,426,814 +0.05(+2.44%)
Aug 26, 2005 2.242 2.244 2.178 2.188 18,648,808 -0.05(-2.39%)
Aug 25, 2005 2.219 2.244 2.207 2.242 37,540,628 +0.04(+1.73%)
Aug 24, 2005 2.164 2.207 2.161 2.204 17,343,116 +0.03(+1.44%)
Aug 23, 2005 2.228 2.229 2.168 2.173 21,168,242 -0.06(-2.48%)
Aug 22, 2005 2.175 2.242 2.175 2.228 27,080,638 +0.08(+3.50%)
Aug 19, 2005 2.173 2.189 2.098 2.153 48,903,040 -0.01(-0.60%)
Aug 18, 2005 2.212 2.226 2.152 2.165 27,096,400 -0.02(-1.06%)
Aug 17, 2005 2.242 2.246 2.182 2.189 33,413,378 -0.04(-1.57%)
Aug 16, 2005 2.286 2.306 2.221 2.224 26,289,866 -0.07(-3.15%)
Aug 15, 2005 2.285 2.314 2.233 2.296 27,013,646 +0.02(+1.07%)
Aug 12, 2005 2.204 2.274 2.185 2.272 34,285,592 +0.02(+0.73%)
Aug 11, 2005 2.284 2.296 2.218 2.255 28,265,482 -0.03(-1.17%)
Aug 10, 2005 2.274 2.290 2.265 2.282 31,432,508 +0.04(+1.63%)
Aug 09, 2005 2.208 2.246 2.184 2.245 30,876,866 +0.06(+2.84%)
Aug 08, 2005 2.181 2.212 2.173 2.183 19,078,346 +0.03(+1.22%)
Aug 05, 2005 2.170 2.181 2.141 2.157 16,992,390 +0.01(+0.48%)
Aug 04, 2005 2.160 2.170 2.132 2.147 23,338,266 -0.02(-1.09%)
Aug 03, 2005 2.154 2.189 2.153 2.170 23,984,544 +0.04(+2.06%)
Aug 02, 2005 2.093 2.130 2.088 2.127 24,375,990 +0.06(+3.12%)
Aug 01, 2005 2.001 2.071 1.999 2.062 23,087,374 +0.06(+3.06%)
Jul 29, 2005 2.027 2.027 1.990 2.001 17,943,418 -0.01(-0.30%)
Jul 28, 2005 1.958 2.021 1.958 2.007 28,077,640 +0.06(+3.15%)
Jul 27, 2005 1.911 1.955 1.891 1.946 19,155,846 +0.04(+1.95%)
Jul 26, 2005 1.886 1.916 1.878 1.909 27,028,094 +0.02(+1.21%)
Jul 25, 2005 1.923 1.932 1.882 1.886 45,355,076 -0.09(-4.47%)
Jul 22, 2005 1.953 1.974 1.937 1.974 23,921,492 +0.02(+1.21%)
Jul 21, 2005 1.948 1.965 1.929 1.950 20,024,120 +0.01(+0.35%)
Jul 20, 2005 1.917 1.947 1.896 1.944 30,208,258 +0.02(+1.27%)
Jul 19, 2005 1.926 1.934 1.905 1.919 27,314,454 -0.02(-1.02%)
Jul 18, 2005 1.942 1.960 1.930 1.939 19,433,012 -0.00(-0.14%)
Jul 15, 2005 1.979 1.979 1.932 1.942 18,946,988 -0.04(-2.09%)
Jul 14, 2005 2.027 2.042 1.968 1.983 22,937,626 -0.04(-1.90%)
Jul 13, 2005 2.033 2.040 2.017 2.022 11,412,329 -0.01(-0.52%)
Jul 12, 2005 2.023 2.037 2.014 2.032 25,768,378 +0.02(+0.93%)
Jul 11, 2005 2.017 2.034 2.007 2.014 15,018,089 +0.00(+0.00%)
Jul 08, 2005 2.008 2.047 2.004 2.014 24,964,470 +0.03(+1.73%)
Jul 07, 2005 1.979 1.984 1.953 1.979 24,132,978 -0.01(-0.44%)
Jul 06, 2005 2.010 2.023 1.983 1.988 19,468,478 -0.02(-1.17%)
Jul 05, 2005 1.979 2.047 1.966 2.012 24,251,200 +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.