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 (%)
Dec 30, 2005 2.729 2.754 2.680 2.745 11,064,958 +0.02(+0.64%)
Dec 29, 2005 2.696 2.746 2.687 2.728 16,142,401 +0.07(+2.58%)
Dec 28, 2005 2.677 2.688 2.655 2.659 20,043,632 +0.01(+0.39%)
Dec 27, 2005 2.673 2.673 2.621 2.649 13,207,065 -0.05(-1.97%)
Dec 23, 2005 2.687 2.706 2.653 2.702 11,743,941 +0.01(+0.53%)
Dec 22, 2005 2.733 2.733 2.681 2.687 13,332,995 -0.03(-1.05%)
Dec 21, 2005 2.671 2.727 2.670 2.716 21,902,722 +0.09(+3.27%)
Dec 20, 2005 2.596 2.637 2.596 2.630 17,061,560 +0.04(+1.68%)
Dec 19, 2005 2.612 2.650 2.570 2.587 21,343,178 -0.08(-2.89%)
Dec 16, 2005 2.677 2.702 2.652 2.664 16,321,559 -0.04(-1.57%)
Dec 15, 2005 2.734 2.734 2.666 2.706 19,325,702 -0.05(-1.83%)
Dec 14, 2005 2.767 2.767 2.723 2.756 14,328,750 +0.02(+0.56%)
Dec 13, 2005 2.717 2.770 2.709 2.741 14,302,785 +0.00(+0.00%)
Dec 12, 2005 2.773 2.782 2.709 2.741 17,500,368 +0.00(+0.06%)
Dec 09, 2005 2.738 2.748 2.715 2.739 15,804,857 -0.02(-0.80%)
Dec 08, 2005 2.752 2.805 2.735 2.761 17,549,700 -0.00(-0.11%)
Dec 07, 2005 2.837 2.848 2.756 2.764 18,451,982 -0.06(-2.21%)
Dec 06, 2005 2.790 2.837 2.749 2.827 24,895,180 +0.05(+1.77%)
Dec 05, 2005 2.783 2.813 2.758 2.778 25,732,550 +0.00(+0.17%)
Dec 02, 2005 2.736 2.790 2.721 2.773 36,883,192 +0.07(+2.62%)
Dec 01, 2005 2.638 2.708 2.632 2.702 21,457,424 +0.10(+3.79%)
Nov 30, 2005 2.566 2.618 2.561 2.604 20,308,474 +0.01(+0.54%)
Nov 29, 2005 2.555 2.607 2.551 2.590 27,312,516 +0.07(+2.64%)
Nov 28, 2005 2.619 2.628 2.517 2.523 34,319,156 -0.08(-3.19%)
Nov 25, 2005 2.600 2.617 2.590 2.606 6,763,866 -0.00(-0.18%)
Nov 23, 2005 2.592 2.623 2.563 2.611 17,601,630 +0.02(+0.86%)
Nov 22, 2005 2.503 2.601 2.466 2.588 24,591,392 +0.07(+2.74%)
Nov 21, 2005 2.503 2.528 2.490 2.520 17,558,788 +0.02(+0.71%)
Nov 18, 2005 2.520 2.520 2.470 2.502 16,531,875 -0.01(-0.46%)
Nov 17, 2005 2.513 2.549 2.495 2.513 22,345,424 +0.04(+1.52%)
Nov 16, 2005 2.407 2.482 2.393 2.476 14,835,066 +0.08(+3.24%)
Nov 15, 2005 2.381 2.465 2.381 2.398 16,794,120 +0.01(+0.32%)
Nov 14, 2005 2.369 2.426 2.363 2.390 13,273,275 -0.01(-0.56%)
Nov 11, 2005 2.430 2.422 2.358 2.404 32,489,924 -0.04(-1.55%)
Nov 10, 2005 2.505 2.506 2.412 2.441 42,513,688 -0.08(-3.34%)
Nov 09, 2005 2.546 2.557 2.480 2.526 25,535,216 +0.01(+0.35%)
Nov 08, 2005 2.457 2.537 2.422 2.517 25,783,182 +0.06(+2.43%)
Nov 07, 2005 2.524 2.532 2.447 2.457 27,286,552 -0.05(-1.85%)
Nov 04, 2005 2.578 2.594 2.466 2.503 34,032,244 -0.08(-2.98%)
Nov 03, 2005 2.536 2.602 2.525 2.580 31,243,608 +0.10(+3.86%)
Nov 02, 2005 2.473 2.491 2.455 2.485 30,053,116 +0.01(+0.48%)
Nov 01, 2005 2.485 2.499 2.428 2.473 35,714,768 +0.01(+0.47%)
Oct 31, 2005 2.424 2.465 2.420 2.461 19,365,948 +0.06(+2.57%)
Oct 28, 2005 2.363 2.407 2.345 2.399 23,480,092 +0.06(+2.57%)
Oct 27, 2005 2.434 2.447 2.324 2.339 27,243,710 -0.10(-3.97%)
Oct 26, 2005 2.421 2.483 2.409 2.436 17,957,350 +0.00(+0.02%)
Oct 25, 2005 2.434 2.481 2.407 2.436 27,666,938 +0.00(+0.16%)
Oct 24, 2005 2.349 2.437 2.346 2.432 21,637,880 +0.09(+4.05%)
Oct 21, 2005 2.278 2.342 2.276 2.337 37,470,000 +0.07(+2.93%)
Oct 20, 2005 2.407 2.423 2.235 2.270 39,596,528 -0.15(-6.13%)
Oct 19, 2005 2.351 2.421 2.293 2.419 34,278,908 +0.07(+2.87%)
Oct 18, 2005 2.484 2.503 2.351 2.351 33,642,768 -0.09(-3.71%)
Oct 17, 2005 2.440 2.460 2.424 2.442 20,707,036 +0.05(+1.93%)
Oct 14, 2005 2.426 2.433 2.334 2.396 32,957,294 -0.02(-0.64%)
Oct 13, 2005 2.402 2.429 2.330 2.411 41,092,108 -0.05(-2.00%)
Oct 12, 2005 2.513 2.518 2.438 2.460 36,154,876 -0.02(-0.92%)
Oct 11, 2005 2.473 2.503 2.459 2.483 34,299,680 +0.05(+2.14%)
Oct 10, 2005 2.492 2.493 2.418 2.431 24,612,164 -0.03(-1.19%)
Oct 07, 2005 2.402 2.509 2.415 2.460 41,527,020 +0.10(+4.11%)
Oct 06, 2005 2.369 2.461 2.311 2.363 58,171,844 -0.12(-4.68%)
Oct 05, 2005 2.614 2.614 2.479 2.479 42,185,232 -0.14(-5.48%)
Oct 04, 2005 2.780 2.786 2.623 2.623 32,823,574 -0.16(-5.65%)
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.