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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 29, 2005 1.654 1.656 1.615 1.642 9,382,577 +0.02(+1.26%)
Apr 28, 2005 1.654 1.655 1.617 1.622 14,376,488 -0.04(-2.52%)
Apr 27, 2005 1.717 1.717 1.663 1.663 12,845,499 -0.05(-3.15%)
Apr 26, 2005 1.694 1.724 1.694 1.717 11,853,357 +0.00(+0.25%)
Apr 25, 2005 1.670 1.724 1.669 1.713 14,769,770 +0.04(+2.63%)
Apr 22, 2005 1.721 1.721 1.661 1.669 11,680,977 -0.03(-1.84%)
Apr 21, 2005 1.694 1.701 1.650 1.701 12,090,858 +0.05(+2.79%)
Apr 20, 2005 1.674 1.688 1.653 1.654 16,695,318 -0.01(-0.80%)
Apr 19, 2005 1.633 1.670 1.633 1.668 14,479,916 +0.06(+3.88%)
Apr 18, 2005 1.576 1.613 1.573 1.605 18,748,554 -0.01(-0.32%)
Apr 15, 2005 1.644 1.662 1.607 1.611 27,400,752 -0.05(-3.16%)
Apr 14, 2005 1.701 1.708 1.648 1.663 17,466,558 -0.04(-2.30%)
Apr 13, 2005 1.735 1.741 1.700 1.702 13,942,346 -0.03(-1.67%)
Apr 12, 2005 1.734 1.737 1.691 1.731 17,161,382 -0.00(-0.16%)
Apr 11, 2005 1.743 1.748 1.727 1.734 9,482,174 -0.00(-0.16%)
Apr 08, 2005 1.757 1.757 1.726 1.737 11,543,073 -0.02(-1.00%)
Apr 07, 2005 1.748 1.770 1.724 1.754 15,151,560 +0.01(+0.52%)
Apr 06, 2005 1.746 1.762 1.735 1.745 14,104,511 +0.01(+0.75%)
Apr 05, 2005 1.774 1.786 1.726 1.732 19,155,882 -0.02(-0.87%)
Apr 04, 2005 1.756 1.793 1.741 1.748 23,504,964 -0.01(-0.40%)
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.