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%)
Streaming Delayed Price Updated: 2:13 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 2.565 2.617 2.560 2.603 20,314,468 +0.01(+0.54%)
Nov 29, 2005 2.555 2.607 2.550 2.589 27,320,576 +0.07(+2.64%)
Nov 28, 2005 2.618 2.627 2.516 2.522 34,329,284 -0.08(-3.19%)
Nov 25, 2005 2.599 2.617 2.589 2.605 6,765,862 -0.00(-0.18%)
Nov 23, 2005 2.591 2.622 2.563 2.610 17,606,824 +0.02(+0.86%)
Nov 22, 2005 2.502 2.600 2.466 2.588 24,598,648 +0.07(+2.74%)
Nov 21, 2005 2.503 2.528 2.489 2.519 17,563,970 +0.02(+0.71%)
Nov 18, 2005 2.520 2.520 2.469 2.501 16,536,754 -0.01(-0.46%)
Nov 17, 2005 2.512 2.548 2.495 2.513 22,352,018 +0.04(+1.52%)
Nov 16, 2005 2.406 2.481 2.393 2.475 14,839,444 +0.08(+3.24%)
Nov 15, 2005 2.380 2.464 2.380 2.397 16,799,076 +0.01(+0.32%)
Nov 14, 2005 2.368 2.425 2.362 2.389 13,277,192 -0.01(-0.56%)
Nov 11, 2005 2.429 2.421 2.357 2.403 32,499,512 -0.04(-1.55%)
Nov 10, 2005 2.505 2.505 2.411 2.441 42,526,236 -0.08(-3.34%)
Nov 09, 2005 2.545 2.557 2.480 2.525 25,542,752 +0.01(+0.35%)
Nov 08, 2005 2.456 2.537 2.422 2.516 25,790,790 +0.06(+2.43%)
Nov 07, 2005 2.523 2.532 2.446 2.456 27,294,604 -0.05(-1.85%)
Nov 04, 2005 2.577 2.593 2.465 2.503 34,042,284 -0.08(-2.98%)
Nov 03, 2005 2.535 2.601 2.524 2.580 31,252,828 +0.10(+3.86%)
Nov 02, 2005 2.472 2.490 2.455 2.484 30,061,984 +0.01(+0.48%)
Nov 01, 2005 2.484 2.498 2.427 2.472 35,725,308 +0.01(+0.47%)
Oct 31, 2005 2.424 2.464 2.419 2.460 19,371,662 +0.06(+2.57%)
Oct 28, 2005 2.362 2.406 2.344 2.399 23,487,020 +0.06(+2.57%)
Oct 27, 2005 2.433 2.446 2.323 2.339 27,251,750 -0.10(-3.97%)
Oct 26, 2005 2.420 2.482 2.409 2.435 17,962,650 +0.00(+0.02%)
Oct 25, 2005 2.433 2.480 2.406 2.435 27,675,102 +0.00(+0.16%)
Oct 24, 2005 2.349 2.436 2.345 2.431 21,644,266 +0.09(+4.05%)
Oct 21, 2005 2.277 2.341 2.275 2.336 37,481,056 +0.07(+2.93%)
Oct 20, 2005 2.406 2.422 2.234 2.270 39,608,212 -0.15(-6.13%)
Oct 19, 2005 2.351 2.421 2.292 2.418 34,289,024 +0.07(+2.87%)
Oct 18, 2005 2.483 2.503 2.350 2.351 33,652,696 -0.09(-3.71%)
Oct 17, 2005 2.439 2.459 2.423 2.441 20,713,148 +0.05(+1.93%)
Oct 14, 2005 2.426 2.432 2.333 2.395 32,967,020 -0.02(-0.64%)
Oct 13, 2005 2.401 2.428 2.329 2.410 41,104,236 -0.05(-2.00%)
Oct 12, 2005 2.512 2.518 2.437 2.460 36,165,544 -0.02(-0.91%)
Oct 11, 2005 2.472 2.502 2.458 2.482 34,309,804 +0.05(+2.14%)
Oct 10, 2005 2.491 2.492 2.417 2.430 24,619,426 -0.03(-1.19%)
Oct 07, 2005 2.401 2.508 2.414 2.460 41,539,276 +0.10(+4.11%)
Oct 06, 2005 2.368 2.460 2.310 2.362 58,189,012 -0.12(-4.68%)
Oct 05, 2005 2.614 2.614 2.478 2.478 42,197,680 -0.14(-5.48%)
Oct 04, 2005 2.779 2.786 2.622 2.622 32,833,260 -0.16(-5.65%)
Oct 03, 2005 2.763 2.800 2.759 2.779 23,520,786 +0.03(+0.96%)
Sep 30, 2005 2.785 2.790 2.734 2.753 29,325,662 -0.04(-1.39%)
Sep 29, 2005 2.847 2.857 2.776 2.791 35,382,472 -0.03(-1.19%)
Sep 28, 2005 2.788 2.840 2.778 2.825 24,871,360 +0.08(+2.98%)
Sep 27, 2005 2.711 2.749 2.689 2.743 16,262,743 +0.01(+0.38%)
Sep 26, 2005 2.664 2.740 2.632 2.733 33,656,592 +0.01(+0.23%)
Sep 23, 2005 2.727 2.771 2.721 2.727 20,461,214 -0.02(-0.85%)
Sep 22, 2005 2.837 2.837 2.716 2.750 29,115,284 -0.07(-2.51%)
Sep 21, 2005 2.734 2.828 2.732 2.821 29,923,030 +0.13(+4.78%)
Sep 20, 2005 2.697 2.711 2.677 2.692 21,874,122 -0.00(-0.10%)
Sep 19, 2005 2.653 2.704 2.650 2.695 18,275,620 +0.05(+1.94%)
Sep 16, 2005 2.612 2.652 2.606 2.644 14,949,828 +0.03(+1.33%)
Sep 15, 2005 2.594 2.613 2.583 2.609 19,398,934 +0.05(+2.06%)
Sep 14, 2005 2.533 2.560 2.517 2.557 15,417,335 +0.04(+1.53%)
Sep 13, 2005 2.558 2.567 2.514 2.518 14,075,850 -0.04(-1.58%)
Sep 12, 2005 2.614 2.614 2.542 2.558 20,276,808 +0.00(+0.09%)
Sep 09, 2005 2.474 2.568 2.467 2.556 16,417,280 +0.10(+3.99%)
Sep 08, 2005 2.449 2.469 2.431 2.458 15,597,844 +0.03(+1.43%)
Sep 07, 2005 2.471 2.478 2.413 2.423 14,792,694 -0.04(-1.47%)
Sep 06, 2005 2.445 2.467 2.412 2.460 17,478,260 +0.05(+2.19%)
Sep 02, 2005 2.393 2.412 2.381 2.407 15,960,162 +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.