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 )

17.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 1.695 1.697 1.654 1.682 9,160,450 +0.02(+1.26%)
Apr 28, 2005 1.694 1.695 1.656 1.661 14,036,133 -0.04(-2.52%)
Apr 27, 2005 1.759 1.759 1.704 1.704 12,541,389 -0.06(-3.15%)
Apr 26, 2005 1.735 1.766 1.735 1.759 11,572,735 +0.00(+0.25%)
Apr 25, 2005 1.710 1.766 1.710 1.755 14,420,103 +0.04(+2.63%)
Apr 22, 2005 1.763 1.763 1.701 1.710 11,404,436 -0.03(-1.84%)
Apr 21, 2005 1.735 1.743 1.690 1.742 11,804,613 +0.05(+2.79%)
Apr 20, 2005 1.715 1.729 1.693 1.695 16,300,065 -0.01(-0.80%)
Apr 19, 2005 1.672 1.710 1.672 1.708 14,137,112 +0.06(+3.88%)
Apr 18, 2005 1.614 1.652 1.611 1.644 18,304,692 -0.01(-0.32%)
Apr 15, 2005 1.684 1.703 1.646 1.650 26,752,054 -0.05(-3.15%)
Apr 14, 2005 1.742 1.749 1.688 1.703 17,053,048 -0.04(-2.30%)
Apr 13, 2005 1.777 1.783 1.741 1.743 13,612,269 -0.03(-1.67%)
Apr 12, 2005 1.776 1.779 1.732 1.773 16,755,096 -0.00(-0.16%)
Apr 11, 2005 1.785 1.791 1.769 1.776 9,257,689 -0.00(-0.16%)
Apr 08, 2005 1.800 1.800 1.768 1.779 11,269,796 -0.02(-1.00%)
Apr 07, 2005 1.791 1.813 1.766 1.797 14,792,854 +0.01(+0.52%)
Apr 06, 2005 1.789 1.805 1.777 1.788 13,770,594 +0.01(+0.75%)
Apr 05, 2005 1.817 1.829 1.768 1.774 18,702,376 -0.02(-0.87%)
Apr 04, 2005 1.799 1.837 1.783 1.790 22,948,498 -0.01(-0.40%)
Apr 01, 2005 1.787 1.813 1.774 1.797 28,337,804 +0.03(+1.43%)
Mar 31, 2005 1.755 1.781 1.743 1.772 19,850,550 +0.05(+2.77%)
Mar 30, 2005 1.687 1.737 1.674 1.724 25,986,604 +0.05(+3.17%)
Mar 29, 2005 1.718 1.723 1.664 1.671 21,726,772 -0.02(-1.12%)
Mar 28, 2005 1.708 1.709 1.690 1.690 14,881,367 -0.02(-1.17%)
Mar 24, 2005 1.709 1.737 1.697 1.710 17,868,362 +0.02(+1.02%)
Mar 23, 2005 1.707 1.717 1.689 1.693 25,656,240 -0.04(-2.41%)
Mar 22, 2005 1.791 1.803 1.717 1.735 22,013,502 -0.05(-2.96%)
Mar 21, 2005 1.777 1.792 1.774 1.788 16,377,358 -0.01(-0.45%)
Mar 18, 2005 1.823 1.826 1.782 1.796 20,766,844 -0.02(-0.95%)
Mar 17, 2005 1.747 1.818 1.741 1.813 28,185,712 +0.06(+3.72%)
Mar 16, 2005 1.715 1.765 1.706 1.748 27,436,470 +0.01(+0.48%)
Mar 15, 2005 1.782 1.782 1.733 1.739 31,282,412 -0.04(-2.43%)
Mar 14, 2005 1.805 1.814 1.774 1.783 30,353,650 -0.04(-1.96%)
Mar 11, 2005 1.851 1.882 1.806 1.818 20,740,664 -0.02(-1.11%)
Mar 10, 2005 1.893 1.893 1.821 1.839 22,655,532 -0.05(-2.43%)
Mar 09, 2005 1.931 1.954 1.883 1.885 19,905,402 -0.06(-2.99%)
Mar 08, 2005 1.959 1.964 1.939 1.943 29,903,606 -0.03(-1.54%)
Mar 07, 2005 1.989 2.005 1.963 1.973 24,020,624 -0.01(-0.71%)
Mar 04, 2005 1.966 2.003 1.957 1.987 22,303,974 +0.06(+3.23%)
Mar 03, 2005 1.945 1.958 1.918 1.925 29,767,722 +0.01(+0.67%)
Mar 02, 2005 1.829 1.919 1.829 1.912 28,638,248 +0.05(+2.56%)
Mar 01, 2005 1.923 1.932 1.859 1.865 36,459,788 -0.09(-4.73%)
Feb 28, 2005 1.998 2.013 1.928 1.957 35,582,140 -0.04(-2.03%)
Feb 25, 2005 1.955 2.000 1.942 1.998 43,570,728 +0.06(+3.32%)
Feb 24, 2005 1.929 1.936 1.913 1.934 34,528,712 +0.04(+2.25%)
Feb 23, 2005 1.893 1.900 1.868 1.891 34,167,180 +0.03(+1.73%)
Feb 22, 2005 1.865 1.892 1.845 1.859 53,947,916 +0.05(+2.54%)
Feb 18, 2005 1.805 1.820 1.801 1.813 36,734,052 +0.01(+0.78%)
Feb 17, 2005 1.815 1.837 1.794 1.799 21,906,290 -0.01(-0.51%)
Feb 16, 2005 1.773 1.809 1.763 1.808 23,352,414 +0.03(+1.85%)
Feb 15, 2005 1.775 1.792 1.766 1.775 26,228,456 -0.02(-0.87%)
Feb 14, 2005 1.791 1.815 1.791 1.791 12,426,696 +0.00(+0.22%)
Feb 11, 2005 1.792 1.815 1.774 1.787 36,249,100 -0.01(-0.67%)
Feb 10, 2005 1.803 1.803 1.779 1.799 34,913,928 -0.00(-0.11%)
Feb 09, 2005 1.809 1.863 1.801 1.801 68,045,136 -0.01(-0.55%)
Feb 08, 2005 1.767 1.812 1.764 1.811 38,499,320 +0.06(+3.15%)
Feb 07, 2005 1.711 1.762 1.707 1.755 29,161,844 +0.05(+2.89%)
Feb 04, 2005 1.700 1.737 1.694 1.706 37,952,036 +0.01(+0.35%)
Feb 03, 2005 1.654 1.701 1.649 1.700 24,486,874 +0.04(+2.54%)
Feb 02, 2005 1.652 1.667 1.648 1.658 8,174,342 +0.01(+0.58%)
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.