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 (%)
Feb 28, 2005 1.919 1.933 1.851 1.879 37,054,560 -0.04(-2.03%)
Feb 25, 2005 1.878 1.920 1.865 1.918 45,373,728 +0.06(+3.32%)
Feb 24, 2005 1.853 1.859 1.837 1.857 35,957,544 +0.04(+2.25%)
Feb 23, 2005 1.818 1.825 1.794 1.816 35,581,052 +0.03(+1.73%)
Feb 22, 2005 1.791 1.817 1.772 1.785 56,180,332 +0.04(+2.54%)
Feb 18, 2005 1.733 1.748 1.729 1.741 38,254,140 +0.01(+0.78%)
Feb 17, 2005 1.743 1.764 1.723 1.727 22,812,794 -0.01(-0.51%)
Feb 16, 2005 1.702 1.737 1.693 1.736 24,318,760 +0.03(+1.85%)
Feb 15, 2005 1.704 1.721 1.695 1.705 27,313,814 -0.02(-0.87%)
Feb 14, 2005 1.720 1.743 1.720 1.720 12,940,924 +0.00(+0.22%)
Feb 11, 2005 1.721 1.743 1.703 1.716 37,749,124 -0.01(-0.67%)
Feb 10, 2005 1.731 1.732 1.708 1.727 36,358,700 -0.00(-0.11%)
Feb 09, 2005 1.737 1.789 1.729 1.729 70,860,904 -0.01(-0.55%)
Feb 08, 2005 1.697 1.740 1.694 1.739 40,092,460 +0.05(+3.15%)
Feb 07, 2005 1.643 1.692 1.639 1.686 30,368,590 +0.05(+2.89%)
Feb 04, 2005 1.633 1.668 1.627 1.638 39,522,528 +0.01(+0.35%)
Feb 03, 2005 1.589 1.634 1.583 1.633 25,500,164 +0.04(+2.54%)
Feb 02, 2005 1.587 1.601 1.583 1.592 8,512,604 +0.01(+0.58%)
Feb 01, 2005 1.578 1.588 1.568 1.583 23,280,162 +0.02(+1.11%)
Jan 31, 2005 1.544 1.572 1.539 1.566 14,825,979 +0.03(+2.14%)
Jan 28, 2005 1.529 1.534 1.518 1.533 9,353,868 -0.01(-0.33%)
Jan 27, 2005 1.523 1.551 1.519 1.538 15,360,856 -0.01(-0.42%)
Jan 26, 2005 1.527 1.546 1.521 1.544 17,306,928 +0.02(+1.49%)
Jan 25, 2005 1.515 1.532 1.504 1.522 16,374,787 +0.01(+0.79%)
Jan 24, 2005 1.486 1.510 1.486 1.510 13,649,767 +0.03(+2.08%)
Jan 21, 2005 1.471 1.494 1.462 1.479 18,701,246 +0.02(+1.67%)
Jan 20, 2005 1.460 1.469 1.455 1.455 19,822,930 -0.03(-2.05%)
Jan 19, 2005 1.480 1.489 1.479 1.485 17,123,876 +0.00(+0.00%)
Jan 18, 2005 1.483 1.490 1.464 1.485 27,760,412 -0.02(-1.41%)
Jan 14, 2005 1.484 1.510 1.483 1.506 15,504,962 +0.02(+1.11%)
Jan 13, 2005 1.467 1.498 1.467 1.490 18,207,912 +0.02(+1.23%)
Jan 12, 2005 1.471 1.473 1.441 1.472 15,480,295 +0.01(+0.68%)
Jan 11, 2005 1.469 1.482 1.460 1.462 20,761,564 -0.00(-0.29%)
Jan 10, 2005 1.471 1.494 1.454 1.466 19,256,896 +0.00(+0.29%)
Jan 07, 2005 1.471 1.471 1.442 1.462 13,408,293 +0.01(+0.80%)
Jan 06, 2005 1.454 1.455 1.437 1.450 25,041,882 +0.01(+0.64%)
Jan 05, 2005 1.469 1.469 1.433 1.441 16,511,103 -0.01(-0.87%)
Jan 04, 2005 1.490 1.496 1.447 1.454 20,881,002 -0.04(-2.48%)
Jan 03, 2005 1.544 1.550 1.474 1.490 15,423,172 -0.04(-2.72%)
Dec 31, 2004 1.541 1.541 1.527 1.532 5,094,320 -0.01(-0.60%)
Dec 30, 2004 1.555 1.558 1.537 1.541 9,886,149 -0.01(-0.87%)
Dec 29, 2004 1.537 1.562 1.530 1.555 11,664,748 +0.03(+1.94%)
Dec 28, 2004 1.521 1.526 1.516 1.525 6,062,812 +0.01(+0.51%)
Dec 27, 2004 1.508 1.528 1.507 1.517 13,205,767 -0.01(-0.40%)
Dec 23, 2004 1.502 1.525 1.498 1.524 16,346,226 +0.01(+0.69%)
Dec 22, 2004 1.502 1.514 1.489 1.513 23,175,004 +0.01(+0.33%)
Dec 21, 2004 1.500 1.516 1.492 1.508 10,489,834 +0.02(+1.32%)
Dec 20, 2004 1.469 1.497 1.466 1.489 21,386,020 +0.03(+2.14%)
Dec 17, 2004 1.462 1.469 1.450 1.457 11,192,186 +0.00(+0.11%)
Dec 16, 2004 1.454 1.466 1.442 1.456 13,570,574 -0.00(-0.05%)
Dec 15, 2004 1.419 1.458 1.410 1.457 24,244,760 +0.05(+3.22%)
Dec 14, 2004 1.413 1.417 1.402 1.411 13,214,854 -0.00(-0.03%)
Dec 13, 2004 1.392 1.412 1.392 1.412 11,634,888 +0.02(+1.69%)
Dec 10, 2004 1.367 1.405 1.367 1.388 17,127,770 +0.01(+1.01%)
Dec 09, 2004 1.405 1.405 1.366 1.374 29,107,992 -0.04(-2.83%)
Dec 08, 2004 1.407 1.417 1.394 1.414 22,784,232 +0.01(+0.60%)
Dec 07, 2004 1.454 1.457 1.406 1.406 14,378,083 -0.05(-3.23%)
Dec 06, 2004 1.467 1.473 1.453 1.453 9,875,764 +0.00(+0.16%)
Dec 03, 2004 1.462 1.462 1.442 1.450 8,966,991 +0.01(+0.59%)
Dec 02, 2004 1.493 1.493 1.432 1.442 14,313,171 -0.05(-3.18%)
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.