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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 30, 2005 2.774 2.800 2.725 2.791 10,882,921 +0.02(+0.64%)
Dec 29, 2005 2.741 2.792 2.732 2.773 15,876,832 +0.07(+2.58%)
Dec 28, 2005 2.721 2.733 2.699 2.703 19,713,882 +0.01(+0.39%)
Dec 27, 2005 2.718 2.718 2.665 2.693 12,989,787 -0.05(-1.97%)
Dec 23, 2005 2.732 2.751 2.698 2.747 11,550,734 +0.01(+0.53%)
Dec 22, 2005 2.778 2.778 2.726 2.732 13,113,646 -0.03(-1.05%)
Dec 21, 2005 2.716 2.772 2.715 2.761 21,542,386 +0.09(+3.27%)
Dec 20, 2005 2.640 2.682 2.640 2.674 16,780,870 +0.04(+1.68%)
Dec 19, 2005 2.656 2.694 2.613 2.630 20,992,048 -0.08(-2.89%)
Dec 16, 2005 2.722 2.747 2.697 2.708 16,053,043 -0.04(-1.57%)
Dec 15, 2005 2.780 2.780 2.710 2.751 19,007,764 -0.05(-1.83%)
Dec 14, 2005 2.813 2.813 2.768 2.803 14,093,019 +0.02(+0.56%)
Dec 13, 2005 2.763 2.817 2.755 2.787 14,067,481 +0.00(+0.00%)
Dec 12, 2005 2.819 2.828 2.755 2.787 17,212,458 +0.00(+0.06%)
Dec 09, 2005 2.784 2.794 2.761 2.785 15,544,841 -0.02(-0.79%)
Dec 08, 2005 2.798 2.852 2.781 2.808 17,260,980 -0.00(-0.11%)
Dec 07, 2005 2.884 2.896 2.803 2.811 18,148,418 -0.06(-2.21%)
Dec 06, 2005 2.837 2.884 2.795 2.874 24,485,616 +0.05(+1.77%)
Dec 05, 2005 2.829 2.860 2.804 2.824 25,309,208 +0.00(+0.17%)
Dec 02, 2005 2.782 2.836 2.766 2.819 36,276,404 +0.07(+2.62%)
Dec 01, 2005 2.682 2.754 2.676 2.747 21,104,414 +0.10(+3.79%)
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%)
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.