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 (%)
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%)
Sep 01, 2005 2.440 2.479 2.435 2.442 21,249,980 -0.01(-0.32%)
Aug 31, 2005 2.396 2.450 2.390 2.450 24,322,174 +0.09(+3.99%)
Aug 30, 2005 2.329 2.356 2.321 2.356 18,881,352 +0.05(+2.16%)
Aug 29, 2005 2.293 2.317 2.273 2.306 17,912,192 +0.05(+2.44%)
Aug 26, 2005 2.306 2.309 2.240 2.251 18,127,986 -0.06(-2.39%)
Aug 25, 2005 2.283 2.309 2.271 2.306 36,492,200 +0.04(+1.73%)
Aug 24, 2005 2.227 2.271 2.223 2.267 16,858,760 +0.03(+1.44%)
Aug 23, 2005 2.292 2.293 2.230 2.235 20,577,060 -0.06(-2.48%)
Aug 22, 2005 2.238 2.306 2.238 2.292 26,324,334 +0.08(+3.50%)
Aug 19, 2005 2.236 2.252 2.158 2.214 47,537,284 -0.01(-0.60%)
Aug 18, 2005 2.276 2.290 2.214 2.228 26,339,658 -0.02(-1.06%)
Aug 17, 2005 2.306 2.310 2.245 2.252 32,480,214 -0.04(-1.57%)
Aug 16, 2005 2.351 2.372 2.285 2.288 25,555,648 -0.07(-3.15%)
Aug 15, 2005 2.351 2.381 2.297 2.362 26,259,214 +0.03(+1.07%)
Aug 12, 2005 2.267 2.339 2.248 2.337 33,328,068 +0.02(+0.73%)
Aug 11, 2005 2.349 2.362 2.282 2.320 27,476,088 -0.03(-1.17%)
Aug 10, 2005 2.340 2.355 2.330 2.348 30,554,666 +0.04(+1.63%)
Aug 09, 2005 2.271 2.310 2.246 2.310 30,014,542 +0.06(+2.84%)
Aug 08, 2005 2.244 2.276 2.236 2.246 18,545,530 +0.03(+1.22%)
Aug 05, 2005 2.233 2.244 2.203 2.219 16,517,830 +0.01(+0.48%)
Aug 04, 2005 2.222 2.232 2.194 2.208 22,686,480 -0.02(-1.09%)
Aug 03, 2005 2.216 2.252 2.214 2.233 23,314,708 +0.05(+2.06%)
Aug 02, 2005 2.153 2.191 2.148 2.188 23,695,222 +0.07(+3.12%)
Aug 01, 2005 2.059 2.130 2.057 2.122 22,442,594 +0.06(+3.06%)
Jul 29, 2005 2.085 2.085 2.047 2.059 17,442,298 -0.01(-0.30%)
Jul 28, 2005 2.015 2.079 2.015 2.065 27,293,494 +0.06(+3.15%)
Jul 27, 2005 1.966 2.011 1.946 2.002 18,620,866 +0.04(+1.95%)
Jul 26, 2005 1.940 1.971 1.932 1.963 26,273,260 +0.02(+1.21%)
Jul 25, 2005 1.978 1.988 1.936 1.940 44,088,408 -0.09(-4.47%)
Jul 22, 2005 2.009 2.031 1.993 2.031 23,253,418 +0.02(+1.21%)
Jul 21, 2005 2.004 2.021 1.985 2.006 19,464,890 +0.01(+0.35%)
Jul 20, 2005 1.972 2.003 1.950 1.999 29,364,606 +0.03(+1.27%)
Jul 19, 2005 1.981 1.989 1.960 1.974 26,551,620 -0.02(-1.02%)
Jul 18, 2005 1.998 2.017 1.985 1.995 18,890,290 -0.00(-0.14%)
Jul 15, 2005 2.036 2.036 1.988 1.997 18,417,840 -0.04(-2.09%)
Jul 14, 2005 2.085 2.101 2.024 2.040 22,297,028 -0.04(-1.90%)
Jul 13, 2005 2.091 2.099 2.075 2.080 11,093,608 -0.01(-0.52%)
Jul 12, 2005 2.081 2.095 2.071 2.091 25,048,722 +0.02(+0.93%)
Jul 11, 2005 2.075 2.093 2.065 2.071 14,598,667 +0.00(+0.00%)
Jul 08, 2005 2.066 2.106 2.061 2.071 24,267,268 +0.04(+1.73%)
Jul 07, 2005 2.035 2.041 2.009 2.036 23,458,996 -0.01(-0.44%)
Jul 06, 2005 2.068 2.081 2.040 2.045 18,924,766 -0.02(-1.17%)
Jul 05, 2005 2.036 2.106 2.022 2.069 23,573,916 +0.03(+1.34%)
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.