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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2005 2.609 2.662 2.604 2.647 19,974,368 +0.01(+0.54%)
Nov 29, 2005 2.598 2.651 2.593 2.633 26,863,182 +0.07(+2.64%)
Nov 28, 2005 2.663 2.672 2.559 2.565 33,754,548 -0.08(-3.19%)
Nov 25, 2005 2.643 2.661 2.633 2.650 6,652,589 -0.00(-0.18%)
Nov 23, 2005 2.635 2.667 2.606 2.655 17,312,056 +0.02(+0.86%)
Nov 22, 2005 2.545 2.644 2.508 2.632 24,186,824 +0.07(+2.74%)
Nov 21, 2005 2.545 2.571 2.532 2.562 17,269,918 +0.02(+0.71%)
Nov 18, 2005 2.562 2.562 2.511 2.544 16,259,899 -0.01(-0.46%)
Nov 17, 2005 2.555 2.591 2.537 2.555 21,977,806 +0.04(+1.52%)
Nov 16, 2005 2.447 2.523 2.433 2.517 14,591,006 +0.08(+3.24%)
Nov 15, 2005 2.421 2.506 2.421 2.438 16,517,830 +0.01(+0.32%)
Nov 14, 2005 2.408 2.466 2.402 2.430 13,054,909 -0.01(-0.56%)
Nov 11, 2005 2.471 2.463 2.397 2.444 31,955,414 -0.04(-1.55%)
Nov 10, 2005 2.547 2.548 2.452 2.482 41,814,268 -0.09(-3.34%)
Nov 09, 2005 2.588 2.600 2.522 2.568 25,115,122 +0.01(+0.35%)
Nov 08, 2005 2.498 2.580 2.463 2.559 25,359,006 +0.06(+2.43%)
Nov 07, 2005 2.566 2.575 2.488 2.498 26,837,644 -0.05(-1.85%)
Nov 04, 2005 2.621 2.637 2.507 2.545 33,472,356 -0.08(-2.98%)
Nov 03, 2005 2.579 2.645 2.567 2.624 30,729,600 +0.10(+3.86%)
Nov 02, 2005 2.514 2.532 2.496 2.526 29,558,694 +0.01(+0.48%)
Nov 01, 2005 2.526 2.541 2.468 2.514 35,127,204 +0.01(+0.47%)
Oct 31, 2005 2.465 2.506 2.461 2.502 19,047,346 +0.06(+2.57%)
Oct 28, 2005 2.402 2.447 2.384 2.440 23,093,806 +0.06(+2.57%)
Oct 27, 2005 2.475 2.488 2.363 2.378 26,795,506 -0.10(-3.97%)
Oct 26, 2005 2.461 2.524 2.450 2.477 17,661,922 +0.00(+0.02%)
Oct 25, 2005 2.475 2.522 2.447 2.476 27,211,772 +0.00(+0.16%)
Oct 24, 2005 2.389 2.478 2.385 2.472 21,281,902 +0.10(+4.05%)
Oct 21, 2005 2.316 2.381 2.314 2.376 36,853,556 +0.07(+2.93%)
Oct 20, 2005 2.447 2.463 2.272 2.308 38,945,100 -0.15(-6.13%)
Oct 19, 2005 2.391 2.462 2.331 2.459 33,714,964 +0.07(+2.87%)
Oct 18, 2005 2.526 2.545 2.390 2.391 33,089,290 -0.09(-3.71%)
Oct 17, 2005 2.481 2.501 2.464 2.483 20,366,372 +0.05(+1.93%)
Oct 14, 2005 2.467 2.474 2.373 2.436 32,415,094 -0.02(-0.64%)
Oct 13, 2005 2.442 2.469 2.369 2.451 40,416,076 -0.05(-2.00%)
Oct 12, 2005 2.555 2.561 2.479 2.501 35,560,068 -0.02(-0.92%)
Oct 11, 2005 2.514 2.545 2.500 2.525 33,735,396 +0.05(+2.14%)
Oct 10, 2005 2.534 2.534 2.458 2.472 24,207,254 -0.03(-1.19%)
Oct 07, 2005 2.442 2.551 2.455 2.501 40,843,836 +0.10(+4.11%)
Oct 06, 2005 2.408 2.502 2.349 2.403 57,214,824 -0.12(-4.68%)
Oct 05, 2005 2.658 2.658 2.521 2.521 41,491,216 -0.15(-5.48%)
Oct 04, 2005 2.826 2.833 2.667 2.667 32,283,574 -0.16(-5.65%)
Oct 03, 2005 2.810 2.848 2.806 2.826 23,127,006 +0.03(+0.97%)
Sep 30, 2005 2.833 2.837 2.780 2.799 28,834,698 -0.04(-1.39%)
Sep 29, 2005 2.896 2.905 2.824 2.839 34,790,104 -0.03(-1.19%)
Sep 28, 2005 2.835 2.888 2.825 2.873 24,454,970 +0.08(+2.98%)
Sep 27, 2005 2.757 2.796 2.734 2.790 15,990,475 +0.01(+0.38%)
Sep 26, 2005 2.710 2.787 2.677 2.779 33,093,120 +0.01(+0.23%)
Sep 23, 2005 2.773 2.818 2.768 2.773 20,118,656 -0.02(-0.85%)
Sep 22, 2005 2.885 2.886 2.763 2.797 28,627,842 -0.07(-2.51%)
Sep 21, 2005 2.780 2.876 2.779 2.869 29,422,066 +0.13(+4.78%)
Sep 20, 2005 2.743 2.757 2.722 2.738 21,507,910 -0.00(-0.10%)
Sep 19, 2005 2.698 2.750 2.696 2.741 17,969,652 +0.05(+1.94%)
Sep 16, 2005 2.656 2.697 2.650 2.689 14,699,541 +0.04(+1.33%)
Sep 15, 2005 2.638 2.658 2.627 2.654 19,074,162 +0.05(+2.06%)
Sep 14, 2005 2.577 2.604 2.559 2.600 15,159,221 +0.04(+1.53%)
Sep 13, 2005 2.602 2.610 2.557 2.561 13,840,195 -0.04(-1.58%)
Sep 12, 2005 2.659 2.659 2.586 2.602 19,937,338 +0.00(+0.09%)
Sep 09, 2005 2.516 2.612 2.509 2.600 16,142,425 +0.10(+3.99%)
Sep 08, 2005 2.490 2.511 2.472 2.500 15,336,709 +0.04(+1.43%)
Sep 07, 2005 2.513 2.520 2.454 2.465 14,545,038 -0.04(-1.47%)
Sep 06, 2005 2.487 2.509 2.453 2.501 17,185,644 +0.05(+2.19%)
Sep 02, 2005 2.434 2.453 2.422 2.448 15,692,960 +0.01(+0.24%)
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.