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 (%)
Sep 30, 2005 2.785 2.790 2.734 2.753 29,325,662 -0.04(-1.39%)
Sep 29, 2005 2.847 2.857 2.776 2.791 35,382,472 -0.03(-1.19%)
Sep 28, 2005 2.788 2.840 2.778 2.825 24,871,360 +0.08(+2.98%)
Sep 27, 2005 2.711 2.749 2.689 2.743 16,262,743 +0.01(+0.38%)
Sep 26, 2005 2.664 2.740 2.632 2.733 33,656,592 +0.01(+0.23%)
Sep 23, 2005 2.727 2.771 2.721 2.727 20,461,214 -0.02(-0.85%)
Sep 22, 2005 2.837 2.837 2.716 2.750 29,115,284 -0.07(-2.51%)
Sep 21, 2005 2.734 2.828 2.732 2.821 29,923,030 +0.13(+4.78%)
Sep 20, 2005 2.697 2.711 2.677 2.692 21,874,122 -0.00(-0.10%)
Sep 19, 2005 2.653 2.704 2.650 2.695 18,275,620 +0.05(+1.94%)
Sep 16, 2005 2.612 2.652 2.606 2.644 14,949,828 +0.03(+1.33%)
Sep 15, 2005 2.594 2.613 2.583 2.609 19,398,934 +0.05(+2.06%)
Sep 14, 2005 2.533 2.560 2.517 2.557 15,417,335 +0.04(+1.53%)
Sep 13, 2005 2.558 2.567 2.514 2.518 14,075,850 -0.04(-1.58%)
Sep 12, 2005 2.614 2.614 2.542 2.558 20,276,808 +0.00(+0.09%)
Sep 09, 2005 2.474 2.568 2.467 2.556 16,417,280 +0.10(+3.99%)
Sep 08, 2005 2.449 2.469 2.431 2.458 15,597,844 +0.03(+1.43%)
Sep 07, 2005 2.471 2.478 2.413 2.423 14,792,694 -0.04(-1.47%)
Sep 06, 2005 2.445 2.467 2.412 2.460 17,478,260 +0.05(+2.19%)
Sep 02, 2005 2.393 2.412 2.381 2.407 15,960,162 +0.01(+0.24%)
Sep 01, 2005 2.399 2.438 2.394 2.401 21,611,800 -0.01(-0.32%)
Aug 31, 2005 2.356 2.409 2.350 2.409 24,736,302 +0.09(+3.99%)
Aug 30, 2005 2.290 2.316 2.282 2.316 19,202,840 +0.05(+2.16%)
Aug 29, 2005 2.254 2.278 2.235 2.267 18,217,180 +0.05(+2.44%)
Aug 26, 2005 2.267 2.270 2.203 2.213 18,436,650 -0.05(-2.39%)
Aug 25, 2005 2.245 2.270 2.233 2.268 37,113,544 +0.04(+1.73%)
Aug 24, 2005 2.189 2.233 2.186 2.229 17,145,812 +0.03(+1.44%)
Aug 23, 2005 2.254 2.255 2.193 2.198 20,927,422 -0.06(-2.48%)
Aug 22, 2005 2.200 2.268 2.200 2.254 26,772,554 +0.08(+3.50%)
Aug 19, 2005 2.198 2.214 2.122 2.177 48,346,692 -0.01(-0.60%)
Aug 18, 2005 2.238 2.252 2.177 2.190 26,788,138 -0.02(-1.06%)
Aug 17, 2005 2.268 2.272 2.207 2.214 33,033,250 -0.04(-1.57%)
Aug 16, 2005 2.312 2.332 2.247 2.249 25,990,780 -0.07(-3.15%)
Aug 15, 2005 2.311 2.341 2.259 2.322 26,706,324 +0.02(+1.07%)
Aug 12, 2005 2.229 2.300 2.210 2.298 33,895,540 +0.02(+0.73%)
Aug 11, 2005 2.310 2.322 2.244 2.281 27,943,918 -0.03(-1.17%)
Aug 10, 2005 2.300 2.316 2.291 2.308 31,074,916 +0.04(+1.63%)
Aug 09, 2005 2.233 2.272 2.209 2.271 30,525,596 +0.06(+2.84%)
Aug 08, 2005 2.206 2.238 2.198 2.208 18,861,302 +0.03(+1.22%)
Aug 05, 2005 2.195 2.206 2.166 2.182 16,799,076 +0.01(+0.48%)
Aug 04, 2005 2.185 2.195 2.157 2.172 23,072,758 -0.02(-1.09%)
Aug 03, 2005 2.179 2.214 2.177 2.195 23,711,684 +0.04(+2.06%)
Aug 02, 2005 2.117 2.154 2.112 2.151 24,098,676 +0.07(+3.12%)
Aug 01, 2005 2.024 2.095 2.022 2.086 22,824,720 +0.06(+3.06%)
Jul 29, 2005 2.050 2.050 2.013 2.024 17,739,284 -0.01(-0.30%)
Jul 28, 2005 1.981 2.044 1.981 2.030 27,758,214 +0.06(+3.15%)
Jul 27, 2005 1.933 1.977 1.913 1.968 18,937,920 +0.04(+1.95%)
Jul 26, 2005 1.907 1.938 1.900 1.931 26,720,610 +0.02(+1.21%)
Jul 25, 2005 1.945 1.954 1.904 1.907 44,839,096 -0.09(-4.47%)
Jul 22, 2005 1.975 1.997 1.959 1.997 23,649,350 +0.02(+1.21%)
Jul 21, 2005 1.971 1.987 1.951 1.973 19,796,314 +0.01(+0.35%)
Jul 20, 2005 1.939 1.969 1.917 1.966 29,864,592 +0.02(+1.27%)
Jul 19, 2005 1.948 1.956 1.927 1.941 27,003,710 -0.02(-1.02%)
Jul 18, 2005 1.964 1.983 1.952 1.961 19,211,932 -0.00(-0.14%)
Jul 15, 2005 2.002 2.002 1.954 1.964 18,731,438 -0.04(-2.09%)
Jul 14, 2005 2.050 2.066 1.990 2.006 22,676,676 -0.04(-1.90%)
Jul 13, 2005 2.056 2.064 2.040 2.045 11,282,497 -0.01(-0.52%)
Jul 12, 2005 2.046 2.060 2.037 2.056 25,475,224 +0.02(+0.93%)
Jul 11, 2005 2.040 2.058 2.030 2.037 14,847,236 +0.00(+0.00%)
Jul 08, 2005 2.031 2.071 2.027 2.037 24,680,462 +0.03(+1.73%)
Jul 07, 2005 2.001 2.007 1.976 2.002 23,858,430 -0.01(-0.44%)
Jul 06, 2005 2.033 2.046 2.006 2.011 19,246,994 -0.02(-1.17%)
Jul 05, 2005 2.002 2.070 1.989 2.035 23,975,306 +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.