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 )

15.58 -0.11 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 1.800 1.827 1.788 1.818 19,348,076 +0.05(+2.77%)
Mar 30, 2005 1.730 1.782 1.717 1.769 25,328,812 +0.05(+3.17%)
Mar 29, 2005 1.763 1.768 1.707 1.715 21,176,806 -0.02(-1.12%)
Mar 28, 2005 1.753 1.753 1.734 1.734 14,504,678 -0.02(-1.17%)
Mar 24, 2005 1.753 1.783 1.741 1.755 17,416,064 +0.02(+1.02%)
Mar 23, 2005 1.751 1.762 1.733 1.737 25,006,808 -0.04(-2.40%)
Mar 22, 2005 1.837 1.850 1.761 1.780 21,456,280 -0.05(-2.96%)
Mar 21, 2005 1.823 1.839 1.820 1.834 15,962,801 -0.01(-0.45%)
Mar 18, 2005 1.870 1.874 1.828 1.842 20,241,176 -0.02(-0.95%)
Mar 17, 2005 1.792 1.865 1.786 1.860 27,472,252 +0.07(+3.72%)
Mar 16, 2005 1.759 1.811 1.750 1.793 26,741,976 +0.01(+0.48%)
Mar 15, 2005 1.828 1.828 1.778 1.785 30,490,566 -0.04(-2.43%)
Mar 14, 2005 1.852 1.861 1.820 1.829 29,585,314 -0.04(-1.96%)
Mar 11, 2005 1.899 1.931 1.853 1.866 20,215,660 -0.02(-1.11%)
Mar 10, 2005 1.942 1.942 1.868 1.887 22,082,058 -0.05(-2.43%)
Mar 09, 2005 1.981 2.005 1.932 1.934 19,401,542 -0.06(-2.99%)
Mar 08, 2005 2.010 2.015 1.990 1.993 29,146,662 -0.03(-1.54%)
Mar 07, 2005 2.041 2.057 2.014 2.025 23,412,594 -0.01(-0.71%)
Mar 04, 2005 2.017 2.055 2.008 2.039 21,739,398 +0.06(+3.23%)
Mar 03, 2005 1.996 2.009 1.967 1.975 29,014,216 +0.01(+0.67%)
Mar 02, 2005 1.876 1.969 1.876 1.962 27,913,334 +0.05(+2.56%)
Mar 01, 2005 1.973 1.982 1.907 1.913 35,536,888 -0.10(-4.73%)
Feb 28, 2005 2.050 2.066 1.978 2.008 34,681,456 -0.04(-2.03%)
Feb 25, 2005 2.006 2.052 1.993 2.050 42,467,832 +0.07(+3.32%)
Feb 24, 2005 1.979 1.986 1.963 1.984 33,654,692 +0.04(+2.25%)
Feb 23, 2005 1.942 1.950 1.917 1.940 33,302,314 +0.03(+1.73%)
Feb 22, 2005 1.913 1.941 1.893 1.907 52,582,344 +0.05(+2.54%)
Feb 18, 2005 1.852 1.867 1.848 1.860 35,804,208 +0.01(+0.78%)
Feb 17, 2005 1.862 1.885 1.841 1.846 21,351,780 -0.01(-0.51%)
Feb 16, 2005 1.819 1.856 1.809 1.855 22,761,300 +0.03(+1.85%)
Feb 15, 2005 1.821 1.839 1.811 1.821 25,564,540 -0.02(-0.87%)
Feb 14, 2005 1.838 1.862 1.837 1.837 12,112,141 +0.00(+0.22%)
Feb 11, 2005 1.839 1.862 1.820 1.833 35,331,536 -0.01(-0.67%)
Feb 10, 2005 1.850 1.850 1.825 1.846 34,030,160 -0.00(-0.11%)
Feb 09, 2005 1.856 1.911 1.847 1.848 66,322,724 -0.01(-0.55%)
Feb 08, 2005 1.813 1.859 1.810 1.858 37,524,796 +0.06(+3.15%)
Feb 07, 2005 1.755 1.808 1.751 1.801 28,423,678 +0.05(+2.89%)
Feb 04, 2005 1.744 1.782 1.738 1.750 36,991,364 +0.01(+0.35%)
Feb 03, 2005 1.697 1.746 1.692 1.744 23,867,042 +0.04(+2.54%)
Feb 02, 2005 1.695 1.711 1.691 1.701 7,967,427 +0.01(+0.58%)
Feb 01, 2005 1.686 1.696 1.676 1.691 21,789,218 +0.02(+1.11%)
Jan 31, 2005 1.649 1.679 1.644 1.673 13,876,470 +0.03(+2.14%)
Jan 28, 2005 1.634 1.639 1.622 1.638 8,754,813 -0.01(-0.33%)
Jan 27, 2005 1.627 1.657 1.623 1.643 14,377,092 -0.01(-0.42%)
Jan 26, 2005 1.632 1.652 1.625 1.650 16,198,531 +0.02(+1.49%)
Jan 25, 2005 1.619 1.636 1.607 1.626 15,326,087 +0.01(+0.79%)
Jan 24, 2005 1.588 1.613 1.588 1.613 12,775,587 +0.03(+2.08%)
Jan 21, 2005 1.572 1.596 1.562 1.580 17,503,552 +0.03(+1.67%)
Jan 20, 2005 1.560 1.570 1.554 1.554 18,553,400 -0.03(-2.05%)
Jan 19, 2005 1.581 1.590 1.581 1.587 16,027,202 +0.00(+0.00%)
Jan 18, 2005 1.584 1.592 1.564 1.587 25,982,536 -0.02(-1.41%)
Jan 14, 2005 1.585 1.613 1.584 1.609 14,511,969 +0.02(+1.11%)
Jan 13, 2005 1.568 1.601 1.567 1.592 17,041,812 +0.02(+1.23%)
Jan 12, 2005 1.572 1.574 1.540 1.572 14,488,882 +0.01(+0.69%)
Jan 11, 2005 1.570 1.583 1.560 1.562 19,431,918 -0.00(-0.29%)
Jan 10, 2005 1.572 1.596 1.553 1.566 18,023,614 +0.00(+0.29%)
Jan 07, 2005 1.572 1.572 1.541 1.562 12,549,578 +0.01(+0.80%)
Jan 06, 2005 1.553 1.555 1.536 1.549 23,438,112 +0.01(+0.64%)
Jan 05, 2005 1.569 1.569 1.531 1.539 15,453,673 -0.01(-0.87%)
Jan 04, 2005 1.592 1.599 1.546 1.553 19,543,708 -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.