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 (%)
Jun 30, 2005 2.044 2.061 2.038 2.042 16,673,798 -0.01(-0.59%)
Jun 29, 2005 2.068 2.081 2.052 2.054 13,977,805 -0.01(-0.55%)
Jun 28, 2005 2.086 2.086 2.053 2.065 13,179,985 -0.01(-0.45%)
Jun 27, 2005 1.992 2.087 1.973 2.075 34,347,104 +0.09(+4.52%)
Jun 24, 2005 2.014 2.025 1.976 1.985 20,442,060 -0.03(-1.32%)
Jun 23, 2005 2.041 2.066 2.012 2.012 14,969,654 -0.03(-1.63%)
Jun 22, 2005 2.032 2.049 2.017 2.045 18,739,194 +0.01(+0.69%)
Jun 21, 2005 2.042 2.082 2.020 2.031 22,233,006 -0.01(-0.54%)
Jun 20, 2005 2.023 2.050 2.002 2.042 21,869,202 +0.04(+1.94%)
Jun 17, 2005 1.960 2.009 1.960 2.003 24,599,660 +0.06(+3.04%)
Jun 16, 2005 1.900 1.947 1.896 1.944 19,796,146 +0.05(+2.63%)
Jun 15, 2005 1.888 1.907 1.876 1.894 22,520,222 +0.01(+0.33%)
Jun 14, 2005 1.870 1.906 1.854 1.888 35,751,268 +0.03(+1.71%)
Jun 13, 2005 1.861 1.866 1.844 1.856 8,206,694 +0.01(+0.30%)
Jun 10, 2005 1.836 1.861 1.834 1.851 9,813,823 +0.03(+1.39%)
Jun 09, 2005 1.792 1.832 1.788 1.825 22,363,212 +0.01(+0.43%)
Jun 08, 2005 1.822 1.859 1.817 1.817 15,087,094 +0.00(+0.24%)
Jun 07, 2005 1.833 1.851 1.807 1.813 18,866,846 -0.05(-2.59%)
Jun 06, 2005 1.857 1.872 1.823 1.861 19,719,556 -0.03(-1.70%)
Jun 03, 2005 1.911 1.915 1.874 1.893 11,159,267 -0.01(-0.60%)
Jun 02, 2005 1.878 1.910 1.875 1.905 18,874,504 +0.03(+1.63%)
Jun 01, 2005 1.838 1.885 1.830 1.874 14,944,124 +0.03(+1.37%)
May 31, 2005 1.863 1.863 1.833 1.849 12,784,266 -0.00(-0.23%)
May 27, 2005 1.832 1.860 1.830 1.853 18,232,418 +0.01(+0.70%)
May 26, 2005 1.825 1.843 1.822 1.840 10,338,469 +0.03(+1.38%)
May 25, 2005 1.793 1.818 1.785 1.815 15,882,360 +0.03(+1.58%)
May 24, 2005 1.761 1.790 1.753 1.787 12,088,567 +0.02(+1.15%)
May 23, 2005 1.749 1.782 1.749 1.767 18,250,290 -0.02(-1.10%)
May 20, 2005 1.779 1.790 1.770 1.786 7,274,841 +0.01(+0.37%)
May 19, 2005 1.753 1.781 1.737 1.779 14,988,802 +0.04(+2.09%)
May 18, 2005 1.723 1.761 1.723 1.743 17,815,000 +0.03(+1.71%)
May 17, 2005 1.657 1.742 1.655 1.714 19,233,204 +0.04(+2.51%)
May 16, 2005 1.657 1.682 1.641 1.672 20,258,244 +0.02(+0.95%)
May 13, 2005 1.700 1.709 1.635 1.656 22,017,276 -0.04(-2.58%)
May 12, 2005 1.767 1.775 1.696 1.700 19,456,594 -0.07(-3.77%)
May 11, 2005 1.747 1.769 1.729 1.767 11,856,242 +0.02(+0.92%)
May 10, 2005 1.797 1.797 1.740 1.750 14,730,947 -0.05(-2.81%)
May 09, 2005 1.789 1.806 1.772 1.801 10,564,412 +0.02(+1.23%)
May 06, 2005 1.800 1.801 1.779 1.779 19,337,878 +0.03(+1.68%)
May 05, 2005 1.723 1.751 1.717 1.750 16,287,015 +0.03(+1.85%)
May 04, 2005 1.677 1.723 1.677 1.718 18,854,080 +0.04(+2.64%)
May 03, 2005 1.676 1.680 1.657 1.674 12,045,166 -0.00(-0.19%)
May 02, 2005 1.659 1.683 1.631 1.677 7,535,249 +0.03(+2.10%)
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.