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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 1.756 1.783 1.745 1.774 19,832,960 +0.05(+2.77%)
Mar 30, 2005 1.688 1.738 1.675 1.726 25,963,578 +0.05(+3.17%)
Mar 29, 2005 1.720 1.725 1.665 1.673 21,707,520 -0.02(-1.12%)
Mar 28, 2005 1.710 1.710 1.691 1.692 14,868,181 -0.02(-1.17%)
Mar 24, 2005 1.710 1.739 1.698 1.712 17,852,530 +0.02(+1.02%)
Mar 23, 2005 1.708 1.719 1.691 1.694 25,633,508 -0.04(-2.40%)
Mar 22, 2005 1.792 1.804 1.718 1.736 21,993,998 -0.05(-2.96%)
Mar 21, 2005 1.778 1.794 1.775 1.789 16,362,847 -0.01(-0.45%)
Mar 18, 2005 1.824 1.828 1.784 1.797 20,748,444 -0.02(-0.95%)
Mar 17, 2005 1.748 1.820 1.742 1.814 28,160,736 +0.07(+3.72%)
Mar 16, 2005 1.716 1.766 1.707 1.749 27,412,158 +0.01(+0.48%)
Mar 15, 2005 1.784 1.784 1.734 1.741 31,254,694 -0.04(-2.43%)
Mar 14, 2005 1.806 1.815 1.776 1.784 30,326,756 -0.04(-1.96%)
Mar 11, 2005 1.853 1.883 1.807 1.820 20,722,286 -0.02(-1.11%)
Mar 10, 2005 1.894 1.894 1.822 1.841 22,635,458 -0.05(-2.43%)
Mar 09, 2005 1.933 1.956 1.885 1.886 19,887,766 -0.06(-2.99%)
Mar 08, 2005 1.961 1.966 1.941 1.945 29,877,110 -0.03(-1.54%)
Mar 07, 2005 1.991 2.007 1.965 1.975 23,999,340 -0.01(-0.71%)
Mar 04, 2005 1.967 2.005 1.959 1.989 22,284,212 +0.06(+3.23%)
Mar 03, 2005 1.947 1.960 1.919 1.927 29,741,346 +0.01(+0.67%)
Mar 02, 2005 1.831 1.920 1.831 1.914 28,612,872 +0.05(+2.56%)
Mar 01, 2005 1.925 1.933 1.861 1.866 36,427,480 -0.09(-4.73%)
Feb 28, 2005 2.000 2.015 1.930 1.959 35,550,612 -0.04(-2.03%)
Feb 25, 2005 1.957 2.002 1.944 2.000 43,532,124 +0.06(+3.32%)
Feb 24, 2005 1.931 1.938 1.915 1.935 34,498,116 +0.04(+2.25%)
Feb 23, 2005 1.895 1.902 1.870 1.893 34,136,908 +0.03(+1.73%)
Feb 22, 2005 1.867 1.894 1.847 1.861 53,900,116 +0.05(+2.54%)
Feb 18, 2005 1.806 1.822 1.802 1.814 36,701,504 +0.01(+0.78%)
Feb 17, 2005 1.816 1.839 1.796 1.800 21,886,880 -0.01(-0.51%)
Feb 16, 2005 1.774 1.810 1.765 1.810 23,331,722 +0.03(+1.85%)
Feb 15, 2005 1.776 1.794 1.767 1.777 26,205,216 -0.02(-0.87%)
Feb 14, 2005 1.793 1.816 1.792 1.792 12,415,685 +0.00(+0.22%)
Feb 11, 2005 1.794 1.816 1.776 1.788 36,216,980 -0.01(-0.67%)
Feb 10, 2005 1.804 1.805 1.780 1.800 34,882,992 -0.00(-0.11%)
Feb 09, 2005 1.810 1.865 1.802 1.802 67,984,840 -0.01(-0.55%)
Feb 08, 2005 1.768 1.814 1.766 1.812 38,465,208 +0.06(+3.15%)
Feb 07, 2005 1.712 1.763 1.708 1.757 29,136,006 +0.05(+2.89%)
Feb 04, 2005 1.702 1.738 1.696 1.708 37,918,408 +0.01(+0.35%)
Feb 03, 2005 1.656 1.703 1.650 1.702 24,465,178 +0.04(+2.54%)
Feb 02, 2005 1.654 1.669 1.650 1.659 8,167,099 +0.01(+0.58%)
Feb 01, 2005 1.645 1.655 1.635 1.650 22,335,280 +0.02(+1.11%)
Jan 31, 2005 1.609 1.638 1.604 1.632 14,224,230 +0.03(+2.14%)
Jan 28, 2005 1.594 1.599 1.582 1.598 8,974,219 -0.01(-0.33%)
Jan 27, 2005 1.588 1.617 1.584 1.603 14,737,398 -0.01(-0.42%)
Jan 26, 2005 1.592 1.612 1.585 1.610 16,604,484 +0.02(+1.49%)
Jan 25, 2005 1.579 1.596 1.568 1.586 15,710,176 +0.01(+0.79%)
Jan 24, 2005 1.549 1.574 1.549 1.574 13,095,758 +0.03(+2.08%)
Jan 21, 2005 1.533 1.557 1.523 1.541 17,942,210 +0.03(+1.67%)
Jan 20, 2005 1.521 1.531 1.516 1.516 19,018,368 -0.03(-2.05%)
Jan 19, 2005 1.542 1.552 1.542 1.548 16,428,861 +0.00(+0.00%)
Jan 18, 2005 1.546 1.553 1.525 1.548 26,633,688 -0.02(-1.41%)
Jan 14, 2005 1.546 1.574 1.546 1.570 14,875,655 +0.02(+1.11%)
Jan 13, 2005 1.529 1.562 1.529 1.553 17,468,898 +0.02(+1.23%)
Jan 12, 2005 1.533 1.535 1.502 1.534 14,851,989 +0.01(+0.69%)
Jan 11, 2005 1.531 1.545 1.521 1.523 19,918,904 -0.00(-0.29%)
Jan 10, 2005 1.533 1.557 1.515 1.528 18,475,306 +0.00(+0.29%)
Jan 07, 2005 1.533 1.533 1.503 1.523 12,864,085 +0.01(+0.80%)
Jan 06, 2005 1.515 1.517 1.498 1.511 24,025,496 +0.01(+0.64%)
Jan 05, 2005 1.531 1.531 1.494 1.502 15,840,959 -0.01(-0.87%)
Jan 04, 2005 1.554 1.560 1.508 1.515 20,033,496 -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.