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 )

13.68 +0.20 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2005 1.638 1.638 1.613 1.626 14,532,841 -0.00(-0.23%)
May 27, 2005 1.612 1.636 1.610 1.630 20,726,168 +0.01(+0.70%)
May 26, 2005 1.605 1.621 1.603 1.619 11,752,519 +0.02(+1.38%)
May 25, 2005 1.577 1.599 1.570 1.597 18,054,678 +0.02(+1.58%)
May 24, 2005 1.549 1.575 1.542 1.572 13,741,987 +0.02(+1.15%)
May 23, 2005 1.538 1.567 1.538 1.554 20,746,482 -0.02(-1.10%)
May 20, 2005 1.565 1.575 1.557 1.571 8,269,861 +0.01(+0.37%)
May 19, 2005 1.542 1.567 1.528 1.565 17,038,904 +0.03(+2.09%)
May 18, 2005 1.516 1.549 1.516 1.533 20,251,656 +0.03(+1.71%)
May 17, 2005 1.458 1.533 1.456 1.507 21,863,836 +0.04(+2.51%)
May 16, 2005 1.458 1.479 1.444 1.471 23,029,074 +0.01(+0.95%)
May 13, 2005 1.495 1.503 1.438 1.457 25,028,700 -0.04(-2.58%)
May 12, 2005 1.554 1.561 1.492 1.495 22,117,780 -0.06(-3.77%)
May 11, 2005 1.536 1.556 1.521 1.554 13,477,886 +0.01(+0.92%)
May 10, 2005 1.581 1.581 1.531 1.540 16,745,780 -0.04(-2.81%)
May 09, 2005 1.574 1.588 1.559 1.584 12,009,365 +0.02(+1.23%)
May 06, 2005 1.583 1.585 1.565 1.565 21,982,826 +0.03(+1.68%)
May 05, 2005 1.516 1.540 1.510 1.539 18,514,680 +0.03(+1.85%)
May 04, 2005 1.475 1.516 1.475 1.511 21,432,856 +0.04(+2.64%)
May 03, 2005 1.475 1.478 1.458 1.472 13,692,650 -0.00(-0.19%)
May 02, 2005 1.460 1.481 1.435 1.475 8,565,887 +0.03(+2.10%)
Apr 29, 2005 1.456 1.458 1.421 1.445 10,662,737 +0.02(+1.26%)
Apr 28, 2005 1.455 1.456 1.423 1.427 16,338,018 -0.04(-2.52%)
Apr 27, 2005 1.511 1.511 1.464 1.464 14,598,141 -0.05(-3.15%)
Apr 26, 2005 1.490 1.517 1.490 1.511 13,470,630 +0.00(+0.25%)
Apr 25, 2005 1.469 1.517 1.469 1.507 16,784,960 +0.04(+2.63%)
Apr 22, 2005 1.514 1.514 1.461 1.469 13,274,731 -0.03(-1.84%)
Apr 21, 2005 1.490 1.497 1.452 1.496 13,740,536 +0.04(+2.79%)
Apr 20, 2005 1.473 1.485 1.454 1.456 18,973,230 -0.01(-0.80%)
Apr 19, 2005 1.437 1.469 1.437 1.468 16,455,558 +0.05(+3.88%)
Apr 18, 2005 1.387 1.420 1.384 1.413 21,306,610 -0.00(-0.32%)
Apr 15, 2005 1.446 1.463 1.414 1.417 31,139,314 -0.05(-3.16%)
Apr 14, 2005 1.496 1.503 1.450 1.463 19,849,698 -0.03(-2.30%)
Apr 13, 2005 1.526 1.532 1.496 1.498 15,844,642 -0.03(-1.67%)
Apr 12, 2005 1.526 1.528 1.488 1.523 19,502,884 -0.00(-0.16%)
Apr 11, 2005 1.533 1.538 1.520 1.526 10,775,924 -0.00(-0.16%)
Apr 08, 2005 1.546 1.546 1.519 1.528 13,118,011 -0.02(-1.00%)
Apr 07, 2005 1.538 1.558 1.517 1.544 17,218,840 +0.01(+0.52%)
Apr 06, 2005 1.537 1.551 1.526 1.536 16,028,933 +0.01(+0.75%)
Apr 05, 2005 1.561 1.572 1.519 1.524 21,769,514 -0.01(-0.87%)
Apr 04, 2005 1.545 1.578 1.532 1.538 26,711,986 -0.01(-0.40%)
Apr 01, 2005 1.535 1.557 1.524 1.544 32,985,122 +0.02(+1.43%)
Mar 31, 2005 1.507 1.530 1.497 1.522 23,105,984 +0.04(+2.77%)
Mar 30, 2005 1.449 1.492 1.438 1.481 30,248,334 +0.05(+3.17%)
Mar 29, 2005 1.476 1.481 1.429 1.436 25,289,900 -0.02(-1.12%)
Mar 28, 2005 1.468 1.468 1.452 1.452 17,321,870 -0.02(-1.17%)
Mar 24, 2005 1.468 1.493 1.458 1.469 20,798,722 +0.01(+1.02%)
Mar 23, 2005 1.466 1.475 1.451 1.454 29,863,790 -0.04(-2.40%)
Mar 22, 2005 1.538 1.549 1.475 1.490 25,623,654 -0.05(-2.96%)
Mar 21, 2005 1.526 1.540 1.524 1.536 19,063,198 -0.01(-0.45%)
Mar 18, 2005 1.566 1.569 1.531 1.543 24,172,548 -0.01(-0.95%)
Mar 17, 2005 1.501 1.562 1.495 1.557 32,808,088 +0.06(+3.72%)
Mar 16, 2005 1.473 1.516 1.465 1.502 31,935,972 +0.01(+0.48%)
Mar 15, 2005 1.531 1.531 1.489 1.494 36,412,640 -0.04(-2.43%)
Mar 14, 2005 1.551 1.558 1.524 1.532 35,331,564 -0.03(-1.96%)
Mar 11, 2005 1.590 1.617 1.551 1.562 24,142,074 -0.02(-1.11%)
Mar 10, 2005 1.626 1.626 1.564 1.580 26,370,976 -0.04(-2.43%)
Mar 09, 2005 1.659 1.679 1.618 1.619 23,169,832 -0.05(-2.99%)
Mar 08, 2005 1.683 1.687 1.666 1.669 34,807,712 -0.03(-1.54%)
Mar 07, 2005 1.709 1.723 1.687 1.695 27,959,938 -0.01(-0.71%)
Mar 04, 2005 1.689 1.721 1.681 1.707 25,961,762 +0.05(+3.23%)
Mar 03, 2005 1.671 1.682 1.647 1.654 34,649,544 +0.01(+0.67%)
Mar 02, 2005 1.571 1.648 1.571 1.643 33,334,840 +0.04(+2.56%)
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.