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 (%)
Mar 31, 2005 1.685 1.710 1.674 1.702 20,671,984 +0.05(+2.77%)
Mar 30, 2005 1.619 1.668 1.607 1.656 27,061,954 +0.05(+3.17%)
Mar 29, 2005 1.650 1.655 1.598 1.605 22,625,846 -0.02(-1.12%)
Mar 28, 2005 1.640 1.641 1.623 1.623 15,497,172 -0.02(-1.17%)
Mar 24, 2005 1.641 1.668 1.629 1.642 18,607,772 +0.02(+1.02%)
Mar 23, 2005 1.639 1.649 1.622 1.626 26,717,920 -0.04(-2.40%)
Mar 22, 2005 1.720 1.731 1.648 1.666 22,924,442 -0.05(-2.96%)
Mar 21, 2005 1.706 1.721 1.703 1.717 17,055,068 -0.01(-0.45%)
Mar 18, 2005 1.750 1.754 1.711 1.724 21,626,196 -0.02(-0.95%)
Mar 17, 2005 1.677 1.746 1.671 1.741 29,352,062 +0.06(+3.72%)
Mar 16, 2005 1.646 1.695 1.638 1.678 28,571,816 +0.01(+0.48%)
Mar 15, 2005 1.711 1.711 1.664 1.670 32,576,908 -0.04(-2.43%)
Mar 14, 2005 1.733 1.742 1.703 1.712 31,609,714 -0.03(-1.96%)
Mar 11, 2005 1.777 1.807 1.734 1.746 21,598,932 -0.02(-1.11%)
Mar 10, 2005 1.817 1.817 1.749 1.766 23,593,040 -0.04(-2.43%)
Mar 09, 2005 1.854 1.876 1.808 1.810 20,729,106 -0.06(-2.99%)
Mar 08, 2005 1.881 1.886 1.862 1.866 31,141,046 -0.03(-1.54%)
Mar 07, 2005 1.910 1.926 1.885 1.895 25,014,620 -0.01(-0.71%)
Mar 04, 2005 1.888 1.923 1.879 1.908 23,226,934 +0.06(+3.23%)
Mar 03, 2005 1.868 1.880 1.841 1.849 30,999,538 +0.01(+0.67%)
Mar 02, 2005 1.756 1.842 1.756 1.836 29,823,326 +0.05(+2.56%)
Mar 01, 2005 1.847 1.855 1.785 1.790 37,968,528 -0.09(-4.73%)
Feb 28, 2005 1.919 1.933 1.851 1.879 37,054,560 -0.04(-2.03%)
Feb 25, 2005 1.878 1.920 1.865 1.918 45,373,728 +0.06(+3.32%)
Feb 24, 2005 1.853 1.859 1.837 1.857 35,957,544 +0.04(+2.25%)
Feb 23, 2005 1.818 1.825 1.794 1.816 35,581,052 +0.03(+1.73%)
Feb 22, 2005 1.791 1.817 1.772 1.785 56,180,332 +0.04(+2.54%)
Feb 18, 2005 1.733 1.748 1.729 1.741 38,254,140 +0.01(+0.78%)
Feb 17, 2005 1.743 1.764 1.723 1.727 22,812,794 -0.01(-0.51%)
Feb 16, 2005 1.702 1.737 1.693 1.736 24,318,760 +0.03(+1.85%)
Feb 15, 2005 1.704 1.721 1.695 1.705 27,313,814 -0.02(-0.87%)
Feb 14, 2005 1.720 1.743 1.720 1.720 12,940,924 +0.00(+0.22%)
Feb 11, 2005 1.721 1.743 1.703 1.716 37,749,124 -0.01(-0.67%)
Feb 10, 2005 1.731 1.732 1.708 1.727 36,358,700 -0.00(-0.11%)
Feb 09, 2005 1.737 1.789 1.729 1.729 70,860,904 -0.01(-0.55%)
Feb 08, 2005 1.697 1.740 1.694 1.739 40,092,460 +0.05(+3.15%)
Feb 07, 2005 1.643 1.692 1.639 1.686 30,368,590 +0.05(+2.89%)
Feb 04, 2005 1.633 1.668 1.627 1.638 39,522,528 +0.01(+0.35%)
Feb 03, 2005 1.589 1.634 1.583 1.633 25,500,164 +0.04(+2.54%)
Feb 02, 2005 1.587 1.601 1.583 1.592 8,512,604 +0.01(+0.58%)
Feb 01, 2005 1.578 1.588 1.568 1.583 23,280,162 +0.02(+1.11%)
Jan 31, 2005 1.544 1.572 1.539 1.566 14,825,979 +0.03(+2.14%)
Jan 28, 2005 1.529 1.534 1.518 1.533 9,353,868 -0.01(-0.33%)
Jan 27, 2005 1.523 1.551 1.519 1.538 15,360,856 -0.01(-0.42%)
Jan 26, 2005 1.527 1.546 1.521 1.544 17,306,928 +0.02(+1.49%)
Jan 25, 2005 1.515 1.532 1.504 1.522 16,374,787 +0.01(+0.79%)
Jan 24, 2005 1.486 1.510 1.486 1.510 13,649,767 +0.03(+2.08%)
Jan 21, 2005 1.471 1.494 1.462 1.479 18,701,246 +0.02(+1.67%)
Jan 20, 2005 1.460 1.469 1.455 1.455 19,822,930 -0.03(-2.05%)
Jan 19, 2005 1.480 1.489 1.479 1.485 17,123,876 +0.00(+0.00%)
Jan 18, 2005 1.483 1.490 1.464 1.485 27,760,412 -0.02(-1.41%)
Jan 14, 2005 1.484 1.510 1.483 1.506 15,504,962 +0.02(+1.11%)
Jan 13, 2005 1.467 1.498 1.467 1.490 18,207,912 +0.02(+1.23%)
Jan 12, 2005 1.471 1.473 1.441 1.472 15,480,295 +0.01(+0.68%)
Jan 11, 2005 1.469 1.482 1.460 1.462 20,761,564 -0.00(-0.29%)
Jan 10, 2005 1.471 1.494 1.454 1.466 19,256,896 +0.00(+0.29%)
Jan 07, 2005 1.471 1.471 1.442 1.462 13,408,293 +0.01(+0.80%)
Jan 06, 2005 1.454 1.455 1.437 1.450 25,041,882 +0.01(+0.64%)
Jan 05, 2005 1.469 1.469 1.433 1.441 16,511,103 -0.01(-0.87%)
Jan 04, 2005 1.490 1.496 1.447 1.454 20,881,002 -0.04(-2.48%)
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.