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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2005 1.863 1.863 1.834 1.850 12,778,184 -0.00(-0.23%)
May 27, 2005 1.833 1.861 1.831 1.854 18,223,744 +0.01(+0.70%)
May 26, 2005 1.826 1.843 1.823 1.841 10,333,551 +0.03(+1.38%)
May 25, 2005 1.794 1.819 1.785 1.816 15,874,804 +0.03(+1.58%)
May 24, 2005 1.762 1.791 1.754 1.788 12,082,816 +0.02(+1.15%)
May 23, 2005 1.750 1.783 1.750 1.767 18,241,606 -0.02(-1.10%)
May 20, 2005 1.780 1.791 1.771 1.787 7,271,380 +0.01(+0.37%)
May 19, 2005 1.754 1.782 1.738 1.780 14,981,671 +0.04(+2.09%)
May 18, 2005 1.724 1.762 1.724 1.744 17,806,524 +0.03(+1.71%)
May 17, 2005 1.658 1.743 1.656 1.714 19,224,054 +0.04(+2.51%)
May 16, 2005 1.658 1.682 1.642 1.673 20,248,604 +0.02(+0.95%)
May 13, 2005 1.701 1.709 1.636 1.657 22,006,800 -0.04(-2.58%)
May 12, 2005 1.767 1.776 1.697 1.701 19,447,336 -0.07(-3.77%)
May 11, 2005 1.747 1.770 1.730 1.767 11,850,601 +0.02(+0.92%)
May 10, 2005 1.798 1.798 1.741 1.751 14,723,938 -0.05(-2.81%)
May 09, 2005 1.790 1.807 1.773 1.802 10,559,386 +0.02(+1.23%)
May 06, 2005 1.801 1.802 1.780 1.780 19,328,678 +0.03(+1.68%)
May 05, 2005 1.724 1.752 1.718 1.751 16,279,266 +0.03(+1.85%)
May 04, 2005 1.678 1.724 1.678 1.719 18,845,110 +0.04(+2.64%)
May 03, 2005 1.677 1.681 1.658 1.675 12,039,435 -0.00(-0.19%)
May 02, 2005 1.660 1.684 1.632 1.678 7,531,664 +0.03(+2.10%)
Apr 29, 2005 1.656 1.658 1.617 1.643 9,375,346 +0.02(+1.26%)
Apr 28, 2005 1.655 1.656 1.618 1.623 14,365,409 -0.04(-2.52%)
Apr 27, 2005 1.718 1.718 1.665 1.665 12,835,599 -0.05(-3.15%)
Apr 26, 2005 1.695 1.725 1.695 1.719 11,844,222 +0.00(+0.25%)
Apr 25, 2005 1.671 1.725 1.671 1.714 14,758,387 +0.04(+2.63%)
Apr 22, 2005 1.722 1.722 1.662 1.671 11,671,974 -0.03(-1.84%)
Apr 21, 2005 1.695 1.703 1.651 1.702 12,081,540 +0.05(+2.79%)
Apr 20, 2005 1.675 1.689 1.654 1.656 16,682,451 -0.01(-0.80%)
Apr 19, 2005 1.634 1.671 1.634 1.669 14,468,757 +0.06(+3.88%)
Apr 18, 2005 1.577 1.615 1.574 1.607 18,734,106 -0.01(-0.32%)
Apr 15, 2005 1.645 1.664 1.608 1.612 27,379,634 -0.05(-3.16%)
Apr 14, 2005 1.702 1.709 1.649 1.664 17,453,098 -0.04(-2.30%)
Apr 13, 2005 1.736 1.742 1.702 1.704 13,931,601 -0.03(-1.67%)
Apr 12, 2005 1.735 1.738 1.692 1.732 17,148,156 -0.00(-0.16%)
Apr 11, 2005 1.744 1.750 1.728 1.735 9,474,867 -0.00(-0.16%)
Apr 08, 2005 1.759 1.759 1.727 1.738 11,534,177 -0.02(-1.00%)
Apr 07, 2005 1.750 1.772 1.725 1.756 15,139,883 +0.01(+0.52%)
Apr 06, 2005 1.748 1.763 1.736 1.747 14,093,641 +0.01(+0.75%)
Apr 05, 2005 1.775 1.787 1.727 1.734 19,141,120 -0.02(-0.87%)
Apr 04, 2005 1.758 1.794 1.742 1.749 23,486,850 -0.01(-0.40%)
Apr 01, 2005 1.746 1.771 1.734 1.756 29,002,586 +0.02(+1.43%)
Mar 31, 2005 1.714 1.740 1.703 1.731 20,316,228 +0.05(+2.77%)
Mar 30, 2005 1.648 1.697 1.635 1.685 26,596,230 +0.05(+3.17%)
Mar 29, 2005 1.679 1.684 1.626 1.633 22,236,464 -0.02(-1.12%)
Mar 28, 2005 1.669 1.669 1.651 1.651 15,230,472 -0.02(-1.17%)
Mar 24, 2005 1.669 1.698 1.658 1.671 18,287,540 +0.02(+1.02%)
Mar 23, 2005 1.667 1.678 1.651 1.654 26,258,114 -0.04(-2.40%)
Mar 22, 2005 1.750 1.762 1.677 1.695 22,529,922 -0.05(-2.96%)
Mar 21, 2005 1.736 1.751 1.733 1.747 16,761,557 -0.01(-0.45%)
Mar 18, 2005 1.781 1.785 1.741 1.754 21,254,018 -0.02(-0.95%)
Mar 17, 2005 1.707 1.776 1.701 1.771 28,846,924 +0.06(+3.72%)
Mar 16, 2005 1.675 1.724 1.667 1.708 28,080,106 +0.01(+0.48%)
Mar 15, 2005 1.741 1.741 1.693 1.700 32,016,272 -0.04(-2.43%)
Mar 14, 2005 1.763 1.772 1.733 1.742 31,065,722 -0.03(-1.96%)
Mar 11, 2005 1.809 1.839 1.764 1.777 21,227,224 -0.02(-1.11%)
Mar 10, 2005 1.849 1.849 1.779 1.797 23,187,012 -0.04(-2.43%)
Mar 09, 2005 1.887 1.909 1.840 1.841 20,372,368 -0.06(-2.99%)
Mar 08, 2005 1.914 1.919 1.895 1.898 30,605,122 -0.03(-1.54%)
Mar 07, 2005 1.944 1.959 1.918 1.928 24,584,128 -0.01(-0.71%)
Mar 04, 2005 1.921 1.957 1.912 1.942 22,827,208 +0.06(+3.23%)
Mar 03, 2005 1.901 1.913 1.874 1.881 30,466,048 +0.01(+0.67%)
Mar 02, 2005 1.787 1.875 1.787 1.868 29,310,078 +0.05(+2.56%)
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.