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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2005 2.466 2.507 2.461 2.503 19,041,728 +0.06(+2.57%)
Oct 28, 2005 2.403 2.448 2.385 2.440 23,086,994 +0.06(+2.57%)
Oct 27, 2005 2.475 2.488 2.363 2.379 26,787,602 -0.10(-3.97%)
Oct 26, 2005 2.462 2.525 2.450 2.477 17,656,712 +0.00(+0.02%)
Oct 25, 2005 2.475 2.523 2.448 2.477 27,203,744 +0.00(+0.16%)
Oct 24, 2005 2.389 2.479 2.386 2.473 21,275,624 +0.10(+4.05%)
Oct 21, 2005 2.317 2.381 2.315 2.377 36,842,684 +0.07(+2.93%)
Oct 20, 2005 2.448 2.464 2.273 2.309 38,933,612 -0.15(-6.13%)
Oct 19, 2005 2.391 2.463 2.332 2.460 33,705,020 +0.07(+2.87%)
Oct 18, 2005 2.526 2.546 2.391 2.391 33,079,528 -0.09(-3.71%)
Oct 17, 2005 2.481 2.502 2.465 2.483 20,360,364 +0.05(+1.93%)
Oct 14, 2005 2.468 2.474 2.374 2.436 32,405,530 -0.02(-0.64%)
Oct 13, 2005 2.443 2.470 2.370 2.452 40,404,152 -0.05(-2.00%)
Oct 12, 2005 2.556 2.561 2.479 2.502 35,549,580 -0.02(-0.92%)
Oct 11, 2005 2.515 2.546 2.501 2.525 33,725,444 +0.05(+2.14%)
Oct 10, 2005 2.534 2.535 2.459 2.472 24,200,112 -0.03(-1.19%)
Oct 07, 2005 2.443 2.552 2.456 2.502 40,831,784 +0.10(+4.11%)
Oct 06, 2005 2.409 2.503 2.350 2.403 57,197,944 -0.12(-4.68%)
Oct 05, 2005 2.659 2.659 2.521 2.521 41,478,976 -0.15(-5.48%)
Oct 04, 2005 2.827 2.834 2.667 2.667 32,274,050 -0.16(-5.65%)
Oct 03, 2005 2.810 2.848 2.807 2.827 23,120,182 +0.03(+0.97%)
Sep 30, 2005 2.833 2.838 2.781 2.800 28,826,190 -0.04(-1.39%)
Sep 29, 2005 2.897 2.906 2.824 2.840 34,779,840 -0.03(-1.19%)
Sep 28, 2005 2.836 2.889 2.826 2.874 24,447,754 +0.08(+2.98%)
Sep 27, 2005 2.758 2.797 2.735 2.791 15,985,758 +0.01(+0.38%)
Sep 26, 2005 2.711 2.788 2.678 2.780 33,083,358 +0.01(+0.23%)
Sep 23, 2005 2.774 2.819 2.768 2.774 20,112,720 -0.02(-0.85%)
Sep 22, 2005 2.886 2.886 2.763 2.798 28,619,396 -0.07(-2.51%)
Sep 21, 2005 2.781 2.877 2.780 2.870 29,413,386 +0.13(+4.78%)
Sep 20, 2005 2.744 2.758 2.723 2.739 21,501,566 -0.00(-0.10%)
Sep 19, 2005 2.699 2.751 2.696 2.742 17,964,352 +0.05(+1.94%)
Sep 16, 2005 2.657 2.698 2.651 2.690 14,695,204 +0.04(+1.33%)
Sep 15, 2005 2.639 2.658 2.628 2.655 19,068,534 +0.05(+2.06%)
Sep 14, 2005 2.577 2.605 2.560 2.601 15,154,749 +0.04(+1.53%)
Sep 13, 2005 2.603 2.611 2.558 2.562 13,836,112 -0.04(-1.58%)
Sep 12, 2005 2.660 2.660 2.586 2.603 19,931,456 +0.00(+0.09%)
Sep 09, 2005 2.517 2.613 2.510 2.600 16,137,663 +0.10(+3.99%)
Sep 08, 2005 2.491 2.512 2.473 2.501 15,332,184 +0.04(+1.43%)
Sep 07, 2005 2.514 2.521 2.455 2.465 14,540,746 -0.04(-1.47%)
Sep 06, 2005 2.487 2.510 2.454 2.502 17,180,574 +0.05(+2.19%)
Sep 02, 2005 2.434 2.454 2.423 2.448 15,688,331 +0.01(+0.24%)
Sep 01, 2005 2.441 2.480 2.436 2.443 21,243,710 -0.01(-0.32%)
Aug 31, 2005 2.397 2.450 2.391 2.450 24,314,998 +0.09(+3.99%)
Aug 30, 2005 2.330 2.356 2.322 2.356 18,875,780 +0.05(+2.16%)
Aug 29, 2005 2.293 2.318 2.274 2.307 17,906,908 +0.05(+2.44%)
Aug 26, 2005 2.307 2.309 2.241 2.252 18,122,638 -0.06(-2.39%)
Aug 25, 2005 2.284 2.309 2.271 2.307 36,481,432 +0.04(+1.73%)
Aug 24, 2005 2.227 2.271 2.224 2.268 16,853,786 +0.03(+1.44%)
Aug 23, 2005 2.293 2.294 2.231 2.236 20,570,988 -0.06(-2.48%)
Aug 22, 2005 2.239 2.307 2.239 2.293 26,316,568 +0.08(+3.50%)
Aug 19, 2005 2.237 2.252 2.159 2.215 47,523,260 -0.01(-0.60%)
Aug 18, 2005 2.277 2.291 2.215 2.228 26,331,886 -0.02(-1.06%)
Aug 17, 2005 2.307 2.311 2.245 2.252 32,470,632 -0.04(-1.57%)
Aug 16, 2005 2.352 2.372 2.286 2.288 25,548,108 -0.07(-3.15%)
Aug 15, 2005 2.351 2.381 2.298 2.363 26,251,466 +0.03(+1.07%)
Aug 12, 2005 2.268 2.340 2.249 2.338 33,318,236 +0.02(+0.73%)
Aug 11, 2005 2.350 2.362 2.283 2.321 27,467,982 -0.03(-1.17%)
Aug 10, 2005 2.340 2.356 2.331 2.348 30,545,652 +0.04(+1.63%)
Aug 09, 2005 2.272 2.311 2.247 2.311 30,005,688 +0.06(+2.84%)
Aug 08, 2005 2.244 2.277 2.237 2.247 18,540,058 +0.03(+1.22%)
Aug 05, 2005 2.233 2.244 2.203 2.220 16,512,957 +0.01(+0.48%)
Aug 04, 2005 2.223 2.233 2.194 2.209 22,679,786 -0.02(-1.09%)
Aug 03, 2005 2.217 2.252 2.215 2.233 23,307,830 +0.05(+2.06%)
Aug 02, 2005 2.154 2.192 2.148 2.188 23,688,230 +0.07(+3.12%)
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.