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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 1.654 1.656 1.615 1.642 9,382,577 +0.02(+1.26%)
Apr 28, 2005 1.654 1.655 1.617 1.622 14,376,488 -0.04(-2.52%)
Apr 27, 2005 1.717 1.717 1.663 1.663 12,845,499 -0.05(-3.15%)
Apr 26, 2005 1.694 1.724 1.694 1.717 11,853,357 +0.00(+0.25%)
Apr 25, 2005 1.670 1.724 1.669 1.713 14,769,770 +0.04(+2.63%)
Apr 22, 2005 1.721 1.721 1.661 1.669 11,680,977 -0.03(-1.84%)
Apr 21, 2005 1.694 1.701 1.650 1.701 12,090,858 +0.05(+2.79%)
Apr 20, 2005 1.674 1.688 1.653 1.654 16,695,318 -0.01(-0.80%)
Apr 19, 2005 1.633 1.670 1.633 1.668 14,479,916 +0.06(+3.88%)
Apr 18, 2005 1.576 1.613 1.573 1.605 18,748,554 -0.01(-0.32%)
Apr 15, 2005 1.644 1.662 1.607 1.611 27,400,752 -0.05(-3.16%)
Apr 14, 2005 1.701 1.708 1.648 1.663 17,466,558 -0.04(-2.30%)
Apr 13, 2005 1.735 1.741 1.700 1.702 13,942,346 -0.03(-1.67%)
Apr 12, 2005 1.734 1.737 1.691 1.731 17,161,382 -0.00(-0.16%)
Apr 11, 2005 1.743 1.748 1.727 1.734 9,482,174 -0.00(-0.16%)
Apr 08, 2005 1.757 1.757 1.726 1.737 11,543,073 -0.02(-1.00%)
Apr 07, 2005 1.748 1.770 1.724 1.754 15,151,560 +0.01(+0.52%)
Apr 06, 2005 1.746 1.762 1.735 1.745 14,104,511 +0.01(+0.75%)
Apr 05, 2005 1.774 1.786 1.726 1.732 19,155,882 -0.02(-0.87%)
Apr 04, 2005 1.756 1.793 1.741 1.748 23,504,964 -0.01(-0.40%)
Apr 01, 2005 1.744 1.770 1.732 1.755 29,024,954 +0.02(+1.43%)
Mar 31, 2005 1.713 1.739 1.702 1.730 20,331,896 +0.05(+2.77%)
Mar 30, 2005 1.647 1.696 1.634 1.683 26,616,742 +0.05(+3.17%)
Mar 29, 2005 1.678 1.683 1.624 1.632 22,253,614 -0.02(-1.12%)
Mar 28, 2005 1.668 1.668 1.650 1.650 15,242,219 -0.02(-1.17%)
Mar 24, 2005 1.668 1.696 1.656 1.670 18,301,644 +0.02(+1.02%)
Mar 23, 2005 1.666 1.677 1.649 1.653 26,278,366 -0.04(-2.40%)
Mar 22, 2005 1.748 1.760 1.676 1.694 22,547,298 -0.05(-2.96%)
Mar 21, 2005 1.735 1.750 1.732 1.745 16,774,485 -0.01(-0.45%)
Mar 18, 2005 1.780 1.783 1.740 1.753 21,270,410 -0.02(-0.95%)
Mar 17, 2005 1.705 1.775 1.699 1.770 28,869,174 +0.06(+3.72%)
Mar 16, 2005 1.674 1.723 1.665 1.706 28,101,764 +0.01(+0.48%)
Mar 15, 2005 1.740 1.740 1.692 1.698 32,040,964 -0.04(-2.43%)
Mar 14, 2005 1.762 1.771 1.732 1.741 31,089,682 -0.03(-1.96%)
Mar 11, 2005 1.807 1.837 1.763 1.775 21,243,596 -0.02(-1.11%)
Mar 10, 2005 1.848 1.848 1.778 1.795 23,204,896 -0.04(-2.43%)
Mar 09, 2005 1.885 1.908 1.838 1.840 20,388,080 -0.06(-2.99%)
Mar 08, 2005 1.913 1.918 1.893 1.897 30,628,726 -0.03(-1.54%)
Mar 07, 2005 1.942 1.958 1.917 1.927 24,603,088 -0.01(-0.71%)
Mar 04, 2005 1.919 1.956 1.911 1.940 22,844,814 +0.06(+3.23%)
Mar 03, 2005 1.899 1.912 1.872 1.880 30,489,546 +0.01(+0.67%)
Mar 02, 2005 1.786 1.873 1.786 1.867 29,332,684 +0.05(+2.56%)
Mar 01, 2005 1.878 1.886 1.815 1.820 37,343,884 -0.09(-4.73%)
Feb 28, 2005 1.951 1.966 1.882 1.911 36,444,952 -0.04(-2.03%)
Feb 25, 2005 1.909 1.952 1.896 1.950 44,627,256 +0.06(+3.32%)
Feb 24, 2005 1.883 1.890 1.868 1.888 35,365,984 +0.04(+2.25%)
Feb 23, 2005 1.848 1.855 1.824 1.846 34,995,684 +0.03(+1.73%)
Feb 22, 2005 1.821 1.847 1.802 1.815 55,256,076 +0.05(+2.54%)
Feb 18, 2005 1.762 1.777 1.758 1.770 37,624,800 +0.01(+0.78%)
Feb 17, 2005 1.772 1.793 1.752 1.756 22,437,486 -0.01(-0.51%)
Feb 16, 2005 1.731 1.766 1.721 1.765 23,918,676 +0.03(+1.85%)
Feb 15, 2005 1.733 1.750 1.724 1.733 26,864,458 -0.02(-0.87%)
Feb 14, 2005 1.749 1.772 1.748 1.748 12,728,025 +0.00(+0.22%)
Feb 11, 2005 1.750 1.772 1.732 1.744 37,128,088 -0.01(-0.67%)
Feb 10, 2005 1.760 1.761 1.737 1.756 35,760,540 -0.00(-0.11%)
Feb 09, 2005 1.766 1.819 1.758 1.758 69,695,128 -0.01(-0.55%)
Feb 08, 2005 1.725 1.769 1.723 1.768 39,432,872 +0.05(+3.15%)
Feb 07, 2005 1.670 1.720 1.666 1.714 29,868,978 +0.05(+2.89%)
Feb 04, 2005 1.660 1.696 1.654 1.666 38,872,320 +0.01(+0.35%)
Feb 03, 2005 1.615 1.661 1.610 1.660 25,080,646 +0.04(+2.54%)
Feb 02, 2005 1.613 1.628 1.609 1.619 8,372,558 +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.