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 (%)
Jun 30, 2005 2.044 2.061 2.038 2.041 16,678,718 -0.01(-0.59%)
Jun 29, 2005 2.068 2.080 2.051 2.053 13,981,930 -0.01(-0.55%)
Jun 28, 2005 2.085 2.085 2.052 2.065 13,183,874 -0.01(-0.45%)
Jun 27, 2005 1.991 2.086 1.972 2.074 34,357,240 +0.09(+4.52%)
Jun 24, 2005 2.013 2.024 1.976 1.985 20,448,094 -0.03(-1.32%)
Jun 23, 2005 2.040 2.066 2.011 2.011 14,974,072 -0.03(-1.63%)
Jun 22, 2005 2.032 2.048 2.016 2.044 18,744,724 +0.01(+0.69%)
Jun 21, 2005 2.041 2.082 2.020 2.030 22,239,568 -0.01(-0.54%)
Jun 20, 2005 2.022 2.050 2.002 2.041 21,875,654 +0.04(+1.94%)
Jun 17, 2005 1.960 2.008 1.960 2.003 24,606,920 +0.06(+3.04%)
Jun 16, 2005 1.899 1.947 1.895 1.943 19,801,988 +0.05(+2.63%)
Jun 15, 2005 1.888 1.906 1.876 1.894 22,526,868 +0.01(+0.33%)
Jun 14, 2005 1.870 1.905 1.853 1.887 35,761,816 +0.03(+1.71%)
Jun 13, 2005 1.860 1.865 1.844 1.856 8,209,116 +0.01(+0.30%)
Jun 10, 2005 1.836 1.860 1.834 1.850 9,816,719 +0.03(+1.39%)
Jun 09, 2005 1.792 1.831 1.787 1.825 22,369,810 +0.01(+0.43%)
Jun 08, 2005 1.822 1.858 1.817 1.817 15,091,546 +0.00(+0.24%)
Jun 07, 2005 1.833 1.850 1.807 1.813 18,872,412 -0.05(-2.59%)
Jun 06, 2005 1.856 1.871 1.823 1.861 19,725,374 -0.03(-1.70%)
Jun 03, 2005 1.911 1.915 1.874 1.893 11,162,560 -0.01(-0.60%)
Jun 02, 2005 1.878 1.910 1.875 1.904 18,880,074 +0.03(+1.63%)
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.