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 UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2005 1.655 1.657 1.616 1.642 9,379,809 +0.02(+1.26%)
Apr 28, 2005 1.654 1.656 1.617 1.622 14,372,247 -0.04(-2.52%)
Apr 27, 2005 1.718 1.718 1.664 1.664 12,841,709 -0.05(-3.15%)
Apr 26, 2005 1.694 1.725 1.694 1.718 11,849,860 +0.00(+0.25%)
Apr 25, 2005 1.670 1.725 1.670 1.714 14,765,413 +0.04(+2.63%)
Apr 22, 2005 1.721 1.721 1.661 1.670 11,677,530 -0.03(-1.84%)
Apr 21, 2005 1.694 1.702 1.650 1.701 12,087,291 +0.05(+2.79%)
Apr 20, 2005 1.674 1.688 1.653 1.655 16,690,392 -0.01(-0.80%)
Apr 19, 2005 1.633 1.670 1.633 1.668 14,475,644 +0.06(+3.88%)
Apr 18, 2005 1.577 1.614 1.573 1.606 18,743,024 -0.01(-0.32%)
Apr 15, 2005 1.644 1.663 1.608 1.611 27,392,668 -0.05(-3.16%)
Apr 14, 2005 1.701 1.709 1.649 1.664 17,461,406 -0.04(-2.30%)
Apr 13, 2005 1.735 1.741 1.701 1.703 13,938,233 -0.03(-1.67%)
Apr 12, 2005 1.734 1.737 1.691 1.732 17,156,320 -0.00(-0.16%)
Apr 11, 2005 1.743 1.749 1.727 1.734 9,479,377 -0.00(-0.16%)
Apr 08, 2005 1.758 1.758 1.727 1.737 11,539,667 -0.02(-1.00%)
Apr 07, 2005 1.749 1.771 1.725 1.755 15,147,090 +0.01(+0.52%)
Apr 06, 2005 1.747 1.763 1.735 1.746 14,100,350 +0.01(+0.75%)
Apr 05, 2005 1.774 1.787 1.727 1.733 19,150,230 -0.02(-0.87%)
Apr 04, 2005 1.757 1.794 1.741 1.748 23,498,030 -0.01(-0.40%)
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.