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 (%)
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%)
Feb 01, 2005 1.605 1.614 1.595 1.609 22,897,166 +0.02(+1.11%)
Jan 31, 2005 1.569 1.598 1.564 1.592 14,582,067 +0.03(+2.14%)
Jan 28, 2005 1.555 1.560 1.543 1.558 9,199,982 -0.01(-0.33%)
Jan 27, 2005 1.549 1.577 1.545 1.564 15,108,145 -0.01(-0.42%)
Jan 26, 2005 1.553 1.572 1.546 1.570 17,022,202 +0.02(+1.49%)
Jan 25, 2005 1.540 1.557 1.530 1.547 16,105,395 +0.01(+0.79%)
Jan 24, 2005 1.511 1.535 1.511 1.535 13,425,206 +0.03(+2.08%)
Jan 21, 2005 1.496 1.519 1.486 1.504 18,393,580 +0.02(+1.67%)
Jan 20, 2005 1.484 1.494 1.479 1.479 19,496,812 -0.03(-2.05%)
Jan 19, 2005 1.504 1.513 1.504 1.510 16,842,160 +0.00(+0.00%)
Jan 18, 2005 1.508 1.515 1.488 1.510 27,303,708 -0.02(-1.41%)
Jan 14, 2005 1.508 1.535 1.508 1.531 15,249,880 +0.02(+1.11%)
Jan 13, 2005 1.492 1.523 1.491 1.515 17,908,362 +0.02(+1.23%)
Jan 12, 2005 1.496 1.498 1.465 1.496 15,225,619 +0.01(+0.69%)
Jan 11, 2005 1.494 1.507 1.484 1.486 20,420,002 -0.00(-0.29%)
Jan 10, 2005 1.496 1.519 1.478 1.490 18,940,088 +0.00(+0.29%)
Jan 07, 2005 1.496 1.496 1.466 1.486 13,187,705 +0.01(+0.80%)
Jan 06, 2005 1.478 1.479 1.461 1.474 24,629,904 +0.01(+0.64%)
Jan 05, 2005 1.493 1.493 1.457 1.465 16,239,469 -0.01(-0.87%)
Jan 04, 2005 1.515 1.521 1.471 1.478 20,537,476 -0.04(-2.48%)
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.