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 (%)
Feb 28, 2005 1.951 1.966 1.883 1.911 36,434,200 -0.04(-2.03%)
Feb 25, 2005 1.909 1.953 1.897 1.951 44,614,088 +0.06(+3.32%)
Feb 24, 2005 1.884 1.891 1.868 1.888 35,355,548 +0.04(+2.25%)
Feb 23, 2005 1.849 1.856 1.825 1.847 34,985,360 +0.03(+1.73%)
Feb 22, 2005 1.821 1.848 1.802 1.815 55,239,772 +0.05(+2.54%)
Feb 18, 2005 1.763 1.778 1.759 1.770 37,613,700 +0.01(+0.78%)
Feb 17, 2005 1.772 1.794 1.752 1.757 22,430,866 -0.01(-0.51%)
Feb 16, 2005 1.731 1.767 1.722 1.766 23,911,620 +0.03(+1.85%)
Feb 15, 2005 1.733 1.750 1.724 1.734 26,856,532 -0.02(-0.87%)
Feb 14, 2005 1.749 1.772 1.749 1.749 12,724,270 +0.00(+0.22%)
Feb 11, 2005 1.750 1.772 1.732 1.745 37,117,136 -0.01(-0.67%)
Feb 10, 2005 1.761 1.761 1.737 1.757 35,749,992 -0.00(-0.11%)
Feb 09, 2005 1.767 1.819 1.759 1.759 69,674,568 -0.01(-0.55%)
Feb 08, 2005 1.725 1.770 1.723 1.768 39,421,240 +0.05(+3.15%)
Feb 07, 2005 1.671 1.721 1.667 1.714 29,860,166 +0.05(+2.89%)
Feb 04, 2005 1.660 1.696 1.655 1.666 38,860,852 +0.01(+0.35%)
Feb 03, 2005 1.616 1.662 1.610 1.660 25,073,246 +0.04(+2.54%)
Feb 02, 2005 1.614 1.628 1.610 1.619 8,370,088 +0.01(+0.58%)
Feb 01, 2005 1.605 1.615 1.595 1.610 22,890,410 +0.02(+1.11%)
Jan 31, 2005 1.570 1.599 1.565 1.592 14,577,765 +0.03(+2.14%)
Jan 28, 2005 1.555 1.560 1.544 1.559 9,197,268 -0.01(-0.33%)
Jan 27, 2005 1.549 1.578 1.545 1.564 15,103,688 -0.01(-0.42%)
Jan 26, 2005 1.553 1.573 1.546 1.571 17,017,180 +0.02(+1.49%)
Jan 25, 2005 1.541 1.558 1.530 1.548 16,100,644 +0.01(+0.79%)
Jan 24, 2005 1.511 1.535 1.511 1.535 13,421,246 +0.03(+2.08%)
Jan 21, 2005 1.496 1.519 1.486 1.504 18,388,154 +0.02(+1.67%)
Jan 20, 2005 1.485 1.494 1.479 1.479 19,491,060 -0.03(-2.05%)
Jan 19, 2005 1.505 1.514 1.504 1.510 16,837,192 +0.00(+0.00%)
Jan 18, 2005 1.508 1.515 1.488 1.510 27,295,652 -0.02(-1.41%)
Jan 14, 2005 1.509 1.535 1.508 1.532 15,245,381 +0.02(+1.11%)
Jan 13, 2005 1.492 1.524 1.492 1.515 17,903,078 +0.02(+1.23%)
Jan 12, 2005 1.496 1.498 1.466 1.497 15,221,127 +0.01(+0.69%)
Jan 11, 2005 1.494 1.507 1.485 1.486 20,413,978 -0.00(-0.29%)
Jan 10, 2005 1.496 1.519 1.479 1.491 18,934,500 +0.00(+0.29%)
Jan 07, 2005 1.496 1.496 1.467 1.486 13,183,814 +0.01(+0.80%)
Jan 06, 2005 1.479 1.480 1.462 1.475 24,622,638 +0.01(+0.64%)
Jan 05, 2005 1.494 1.494 1.457 1.465 16,234,678 -0.01(-0.87%)
Jan 04, 2005 1.516 1.522 1.471 1.478 20,531,416 -0.04(-2.48%)
Jan 03, 2005 1.571 1.576 1.499 1.516 15,164,961 -0.04(-2.71%)
Dec 31, 2004 1.567 1.567 1.553 1.558 5,009,032 -0.01(-0.60%)
Dec 30, 2004 1.582 1.585 1.563 1.568 9,720,638 -0.01(-0.87%)
Dec 29, 2004 1.563 1.589 1.556 1.581 11,469,459 +0.03(+1.94%)
Dec 28, 2004 1.547 1.551 1.542 1.551 5,961,310 +0.01(+0.51%)
Dec 27, 2004 1.533 1.554 1.533 1.543 12,984,679 -0.01(-0.40%)
Dec 23, 2004 1.528 1.551 1.524 1.550 16,072,561 +0.01(+0.69%)
Dec 22, 2004 1.528 1.539 1.515 1.539 22,787,014 +0.01(+0.33%)
Dec 21, 2004 1.526 1.541 1.517 1.534 10,314,216 +0.02(+1.32%)
Dec 20, 2004 1.494 1.522 1.491 1.514 21,027,980 +0.03(+2.14%)
Dec 17, 2004 1.486 1.494 1.474 1.482 11,004,809 +0.00(+0.11%)
Dec 16, 2004 1.479 1.491 1.467 1.481 13,343,378 -0.00(-0.05%)
Dec 15, 2004 1.443 1.483 1.434 1.481 23,838,858 +0.05(+3.22%)
Dec 14, 2004 1.438 1.441 1.426 1.435 12,993,614 -0.00(-0.03%)
Dec 13, 2004 1.416 1.436 1.416 1.436 11,440,099 +0.02(+1.69%)
Dec 10, 2004 1.391 1.429 1.391 1.412 16,841,020 +0.01(+1.01%)
Dec 09, 2004 1.429 1.429 1.389 1.398 28,620,672 -0.04(-2.83%)
Dec 08, 2004 1.430 1.441 1.418 1.438 22,402,782 +0.01(+0.60%)
Dec 07, 2004 1.479 1.482 1.430 1.430 14,137,369 -0.05(-3.23%)
Dec 06, 2004 1.492 1.498 1.477 1.477 9,710,426 +0.00(+0.16%)
Dec 03, 2004 1.486 1.487 1.467 1.475 8,816,867 +0.01(+0.59%)
Dec 02, 2004 1.518 1.518 1.457 1.466 14,073,543 -0.05(-3.18%)
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.