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 (%)
Jul 29, 2005 2.085 2.085 2.047 2.059 17,437,152 -0.01(-0.30%)
Jul 28, 2005 2.015 2.080 2.015 2.065 27,285,440 +0.06(+3.15%)
Jul 27, 2005 1.966 2.011 1.946 2.002 18,615,372 +0.04(+1.95%)
Jul 26, 2005 1.940 1.971 1.933 1.964 26,265,508 +0.02(+1.21%)
Jul 25, 2005 1.978 1.988 1.937 1.940 44,075,400 -0.09(-4.47%)
Jul 22, 2005 2.009 2.032 1.993 2.031 23,246,558 +0.02(+1.21%)
Jul 21, 2005 2.005 2.022 1.985 2.007 19,459,146 +0.01(+0.35%)
Jul 20, 2005 1.972 2.003 1.951 2.000 29,355,944 +0.03(+1.27%)
Jul 19, 2005 1.982 1.990 1.960 1.975 26,543,788 -0.02(-1.02%)
Jul 18, 2005 1.998 2.017 1.986 1.995 18,884,716 -0.00(-0.14%)
Jul 15, 2005 2.037 2.037 1.988 1.998 18,412,406 -0.04(-2.09%)
Jul 14, 2005 2.086 2.101 2.025 2.041 22,290,450 -0.04(-1.90%)
Jul 13, 2005 2.092 2.099 2.076 2.080 11,090,335 -0.01(-0.52%)
Jul 12, 2005 2.082 2.096 2.072 2.091 25,041,332 +0.02(+0.93%)
Jul 11, 2005 2.076 2.093 2.065 2.072 14,594,360 +0.00(+0.00%)
Jul 08, 2005 2.066 2.107 2.062 2.072 24,260,108 +0.04(+1.73%)
Jul 07, 2005 2.036 2.042 2.010 2.037 23,452,076 -0.01(-0.44%)
Jul 06, 2005 2.068 2.082 2.040 2.046 18,919,182 -0.02(-1.17%)
Jul 05, 2005 2.037 2.106 2.023 2.070 23,566,962 +0.03(+1.34%)
Jul 01, 2005 2.029 2.056 2.018 2.043 18,063,920 +0.00(+0.04%)
Jun 30, 2005 2.044 2.061 2.038 2.042 16,673,798 -0.01(-0.59%)
Jun 29, 2005 2.068 2.081 2.052 2.054 13,977,805 -0.01(-0.55%)
Jun 28, 2005 2.086 2.086 2.053 2.065 13,179,985 -0.01(-0.45%)
Jun 27, 2005 1.992 2.087 1.973 2.075 34,347,104 +0.09(+4.52%)
Jun 24, 2005 2.014 2.025 1.976 1.985 20,442,060 -0.03(-1.32%)
Jun 23, 2005 2.041 2.066 2.012 2.012 14,969,654 -0.03(-1.63%)
Jun 22, 2005 2.032 2.049 2.017 2.045 18,739,194 +0.01(+0.69%)
Jun 21, 2005 2.042 2.082 2.020 2.031 22,233,006 -0.01(-0.54%)
Jun 20, 2005 2.023 2.050 2.002 2.042 21,869,202 +0.04(+1.94%)
Jun 17, 2005 1.960 2.009 1.960 2.003 24,599,660 +0.06(+3.04%)
Jun 16, 2005 1.900 1.947 1.896 1.944 19,796,146 +0.05(+2.63%)
Jun 15, 2005 1.888 1.907 1.876 1.894 22,520,222 +0.01(+0.33%)
Jun 14, 2005 1.870 1.906 1.854 1.888 35,751,268 +0.03(+1.71%)
Jun 13, 2005 1.861 1.866 1.844 1.856 8,206,694 +0.01(+0.30%)
Jun 10, 2005 1.836 1.861 1.834 1.851 9,813,823 +0.03(+1.39%)
Jun 09, 2005 1.792 1.832 1.788 1.825 22,363,212 +0.01(+0.43%)
Jun 08, 2005 1.822 1.859 1.817 1.817 15,087,094 +0.00(+0.24%)
Jun 07, 2005 1.833 1.851 1.807 1.813 18,866,846 -0.05(-2.59%)
Jun 06, 2005 1.857 1.872 1.823 1.861 19,719,556 -0.03(-1.70%)
Jun 03, 2005 1.911 1.915 1.874 1.893 11,159,267 -0.01(-0.60%)
Jun 02, 2005 1.878 1.910 1.875 1.905 18,874,504 +0.03(+1.63%)
Jun 01, 2005 1.838 1.885 1.830 1.874 14,944,124 +0.03(+1.37%)
May 31, 2005 1.863 1.863 1.833 1.849 12,784,266 -0.00(-0.23%)
May 27, 2005 1.832 1.860 1.830 1.853 18,232,418 +0.01(+0.70%)
May 26, 2005 1.825 1.843 1.822 1.840 10,338,469 +0.03(+1.38%)
May 25, 2005 1.793 1.818 1.785 1.815 15,882,360 +0.03(+1.58%)
May 24, 2005 1.761 1.790 1.753 1.787 12,088,567 +0.02(+1.15%)
May 23, 2005 1.749 1.782 1.749 1.767 18,250,290 -0.02(-1.10%)
May 20, 2005 1.779 1.790 1.770 1.786 7,274,841 +0.01(+0.37%)
May 19, 2005 1.753 1.781 1.737 1.779 14,988,802 +0.04(+2.09%)
May 18, 2005 1.723 1.761 1.723 1.743 17,815,000 +0.03(+1.71%)
May 17, 2005 1.657 1.742 1.655 1.714 19,233,204 +0.04(+2.51%)
May 16, 2005 1.657 1.682 1.641 1.672 20,258,244 +0.02(+0.95%)
May 13, 2005 1.700 1.709 1.635 1.656 22,017,276 -0.04(-2.58%)
May 12, 2005 1.767 1.775 1.696 1.700 19,456,594 -0.07(-3.77%)
May 11, 2005 1.747 1.769 1.729 1.767 11,856,242 +0.02(+0.92%)
May 10, 2005 1.797 1.797 1.740 1.750 14,730,947 -0.05(-2.81%)
May 09, 2005 1.789 1.806 1.772 1.801 10,564,412 +0.02(+1.23%)
May 06, 2005 1.800 1.801 1.779 1.779 19,337,878 +0.03(+1.68%)
May 05, 2005 1.723 1.751 1.717 1.750 16,287,015 +0.03(+1.85%)
May 04, 2005 1.677 1.723 1.677 1.718 18,854,080 +0.04(+2.64%)
May 03, 2005 1.676 1.680 1.657 1.674 12,045,166 -0.00(-0.19%)
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.