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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 1.686 1.711 1.675 1.702 20,662,148 +0.05(+2.77%)
Mar 30, 2005 1.620 1.668 1.608 1.656 27,049,080 +0.05(+3.17%)
Mar 29, 2005 1.651 1.656 1.598 1.606 22,615,080 -0.02(-1.12%)
Mar 28, 2005 1.641 1.641 1.623 1.624 15,489,799 -0.02(-1.17%)
Mar 24, 2005 1.641 1.669 1.630 1.643 18,598,918 +0.02(+1.02%)
Mar 23, 2005 1.640 1.650 1.623 1.626 26,705,208 -0.04(-2.40%)
Mar 22, 2005 1.720 1.732 1.649 1.667 22,913,536 -0.05(-2.96%)
Mar 21, 2005 1.707 1.722 1.704 1.717 17,046,954 -0.01(-0.45%)
Mar 18, 2005 1.751 1.755 1.712 1.725 21,615,906 -0.02(-0.95%)
Mar 17, 2005 1.678 1.747 1.672 1.742 29,338,098 +0.06(+3.72%)
Mar 16, 2005 1.647 1.695 1.639 1.679 28,558,222 +0.01(+0.48%)
Mar 15, 2005 1.712 1.712 1.665 1.671 32,561,408 -0.04(-2.43%)
Mar 14, 2005 1.734 1.742 1.704 1.713 31,594,674 -0.03(-1.96%)
Mar 11, 2005 1.778 1.808 1.735 1.747 21,588,656 -0.02(-1.11%)
Mar 10, 2005 1.818 1.818 1.749 1.767 23,581,814 -0.04(-2.43%)
Mar 09, 2005 1.855 1.877 1.809 1.811 20,719,244 -0.06(-2.99%)
Mar 08, 2005 1.882 1.887 1.863 1.866 31,126,230 -0.03(-1.55%)
Mar 07, 2005 1.911 1.927 1.886 1.896 25,002,718 -0.01(-0.71%)
Mar 04, 2005 1.888 1.924 1.880 1.909 23,215,884 +0.06(+3.23%)
Mar 03, 2005 1.869 1.881 1.842 1.850 30,984,788 +0.01(+0.67%)
Mar 02, 2005 1.757 1.843 1.757 1.837 29,809,136 +0.05(+2.56%)
Mar 01, 2005 1.848 1.856 1.786 1.791 37,950,464 -0.09(-4.73%)
Feb 28, 2005 1.920 1.934 1.852 1.880 37,036,932 -0.04(-2.03%)
Feb 25, 2005 1.878 1.921 1.866 1.919 45,352,140 +0.06(+3.32%)
Feb 24, 2005 1.853 1.860 1.838 1.858 35,940,436 +0.04(+2.25%)
Feb 23, 2005 1.819 1.826 1.795 1.817 35,564,124 +0.03(+1.73%)
Feb 22, 2005 1.792 1.818 1.773 1.786 56,153,604 +0.04(+2.54%)
Feb 18, 2005 1.734 1.749 1.730 1.742 38,235,940 +0.01(+0.78%)
Feb 17, 2005 1.744 1.765 1.724 1.728 22,801,940 -0.01(-0.51%)
Feb 16, 2005 1.703 1.738 1.694 1.737 24,307,190 +0.03(+1.85%)
Feb 15, 2005 1.705 1.722 1.696 1.705 27,300,820 -0.02(-0.87%)
Feb 14, 2005 1.721 1.744 1.720 1.720 12,934,767 +0.00(+0.22%)
Feb 11, 2005 1.722 1.744 1.704 1.717 37,731,164 -0.01(-0.67%)
Feb 10, 2005 1.732 1.732 1.709 1.728 36,341,404 -0.00(-0.11%)
Feb 09, 2005 1.738 1.790 1.730 1.730 70,827,192 -0.01(-0.55%)
Feb 08, 2005 1.697 1.741 1.695 1.740 40,073,384 +0.05(+3.15%)
Feb 07, 2005 1.643 1.693 1.640 1.687 30,354,142 +0.05(+2.89%)
Feb 04, 2005 1.633 1.668 1.628 1.639 39,503,724 +0.01(+0.35%)
Feb 03, 2005 1.589 1.635 1.584 1.633 25,488,032 +0.04(+2.54%)
Feb 02, 2005 1.588 1.602 1.584 1.593 8,508,554 +0.01(+0.58%)
Feb 01, 2005 1.579 1.588 1.569 1.584 23,269,086 +0.02(+1.11%)
Jan 31, 2005 1.544 1.572 1.539 1.566 14,818,925 +0.03(+2.14%)
Jan 28, 2005 1.530 1.535 1.519 1.534 9,349,418 -0.01(-0.33%)
Jan 27, 2005 1.524 1.552 1.520 1.539 15,353,548 -0.01(-0.42%)
Jan 26, 2005 1.528 1.547 1.521 1.545 17,298,694 +0.02(+1.49%)
Jan 25, 2005 1.516 1.532 1.505 1.522 16,366,996 +0.01(+0.79%)
Jan 24, 2005 1.487 1.510 1.487 1.510 13,643,273 +0.03(+2.08%)
Jan 21, 2005 1.472 1.494 1.462 1.480 18,692,348 +0.02(+1.67%)
Jan 20, 2005 1.460 1.470 1.455 1.455 19,813,500 -0.03(-2.05%)
Jan 19, 2005 1.480 1.489 1.480 1.486 17,115,728 +0.00(+0.00%)
Jan 18, 2005 1.483 1.490 1.464 1.486 27,747,204 -0.02(-1.41%)
Jan 14, 2005 1.484 1.510 1.483 1.507 15,497,585 +0.02(+1.11%)
Jan 13, 2005 1.468 1.499 1.467 1.490 18,199,248 +0.02(+1.23%)
Jan 12, 2005 1.472 1.474 1.442 1.472 15,472,930 +0.01(+0.69%)
Jan 11, 2005 1.470 1.483 1.460 1.462 20,751,686 -0.00(-0.29%)
Jan 10, 2005 1.472 1.495 1.455 1.467 19,247,734 +0.00(+0.29%)
Jan 07, 2005 1.472 1.472 1.443 1.462 13,401,914 +0.01(+0.80%)
Jan 06, 2005 1.455 1.456 1.438 1.451 25,029,968 +0.01(+0.64%)
Jan 05, 2005 1.469 1.469 1.434 1.441 16,503,248 -0.01(-0.87%)
Jan 04, 2005 1.491 1.497 1.447 1.454 20,871,068 -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.