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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 2.833 2.837 2.780 2.799 28,834,698 -0.04(-1.39%)
Sep 29, 2005 2.896 2.905 2.824 2.839 34,790,104 -0.03(-1.19%)
Sep 28, 2005 2.835 2.888 2.825 2.873 24,454,970 +0.08(+2.98%)
Sep 27, 2005 2.757 2.796 2.734 2.790 15,990,475 +0.01(+0.38%)
Sep 26, 2005 2.710 2.787 2.677 2.779 33,093,120 +0.01(+0.23%)
Sep 23, 2005 2.773 2.818 2.768 2.773 20,118,656 -0.02(-0.85%)
Sep 22, 2005 2.885 2.886 2.763 2.797 28,627,842 -0.07(-2.51%)
Sep 21, 2005 2.780 2.876 2.779 2.869 29,422,066 +0.13(+4.78%)
Sep 20, 2005 2.743 2.757 2.722 2.738 21,507,910 -0.00(-0.10%)
Sep 19, 2005 2.698 2.750 2.696 2.741 17,969,652 +0.05(+1.94%)
Sep 16, 2005 2.656 2.697 2.650 2.689 14,699,541 +0.04(+1.33%)
Sep 15, 2005 2.638 2.658 2.627 2.654 19,074,162 +0.05(+2.06%)
Sep 14, 2005 2.577 2.604 2.559 2.600 15,159,221 +0.04(+1.53%)
Sep 13, 2005 2.602 2.610 2.557 2.561 13,840,195 -0.04(-1.58%)
Sep 12, 2005 2.659 2.659 2.586 2.602 19,937,338 +0.00(+0.09%)
Sep 09, 2005 2.516 2.612 2.509 2.600 16,142,425 +0.10(+3.99%)
Sep 08, 2005 2.490 2.511 2.472 2.500 15,336,709 +0.04(+1.43%)
Sep 07, 2005 2.513 2.520 2.454 2.465 14,545,038 -0.04(-1.47%)
Sep 06, 2005 2.487 2.509 2.453 2.501 17,185,644 +0.05(+2.19%)
Sep 02, 2005 2.434 2.453 2.422 2.448 15,692,960 +0.01(+0.24%)
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.