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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2005 2.751 2.756 2.700 2.719 29,691,236 -0.04(-1.39%)
Sep 29, 2005 2.812 2.822 2.742 2.757 35,823,548 -0.03(-1.19%)
Sep 28, 2005 2.753 2.805 2.744 2.790 25,181,408 +0.08(+2.98%)
Sep 27, 2005 2.677 2.715 2.655 2.709 16,465,474 +0.01(+0.38%)
Sep 26, 2005 2.632 2.706 2.600 2.699 34,076,156 +0.01(+0.23%)
Sep 23, 2005 2.693 2.736 2.688 2.693 20,716,282 -0.02(-0.85%)
Sep 22, 2005 2.802 2.802 2.683 2.716 29,478,234 -0.07(-2.51%)
Sep 21, 2005 2.700 2.793 2.699 2.786 30,296,052 +0.13(+4.78%)
Sep 20, 2005 2.664 2.678 2.644 2.659 22,146,806 -0.00(-0.10%)
Sep 19, 2005 2.620 2.671 2.618 2.662 18,503,444 +0.05(+1.94%)
Sep 16, 2005 2.579 2.619 2.574 2.611 15,136,192 +0.03(+1.33%)
Sep 15, 2005 2.562 2.581 2.552 2.577 19,640,762 +0.05(+2.06%)
Sep 14, 2005 2.502 2.529 2.486 2.525 15,609,527 +0.04(+1.53%)
Sep 13, 2005 2.527 2.535 2.483 2.487 14,251,320 -0.04(-1.58%)
Sep 12, 2005 2.582 2.582 2.511 2.527 20,529,578 +0.00(+0.09%)
Sep 09, 2005 2.443 2.537 2.436 2.525 16,621,938 +0.10(+3.99%)
Sep 08, 2005 2.419 2.439 2.401 2.428 15,792,287 +0.03(+1.43%)
Sep 07, 2005 2.441 2.447 2.384 2.393 14,977,099 -0.04(-1.47%)
Sep 06, 2005 2.415 2.437 2.382 2.429 17,696,144 +0.05(+2.19%)
Sep 02, 2005 2.363 2.382 2.352 2.377 16,159,121 +0.01(+0.24%)
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.