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 (%)
Dec 30, 2005 2.730 2.755 2.681 2.746 11,059,693 +0.02(+0.64%)
Dec 29, 2005 2.697 2.747 2.688 2.729 16,134,721 +0.07(+2.58%)
Dec 28, 2005 2.678 2.690 2.656 2.660 20,034,096 +0.01(+0.39%)
Dec 27, 2005 2.674 2.674 2.622 2.650 13,200,781 -0.05(-1.97%)
Dec 23, 2005 2.689 2.707 2.654 2.703 11,738,353 +0.01(+0.53%)
Dec 22, 2005 2.734 2.734 2.682 2.689 13,326,651 -0.03(-1.05%)
Dec 21, 2005 2.672 2.728 2.671 2.717 21,892,302 +0.09(+3.27%)
Dec 20, 2005 2.597 2.639 2.597 2.631 17,053,442 +0.04(+1.68%)
Dec 19, 2005 2.613 2.651 2.571 2.588 21,333,024 -0.08(-2.89%)
Dec 16, 2005 2.679 2.703 2.654 2.665 16,313,794 -0.04(-1.57%)
Dec 15, 2005 2.736 2.736 2.667 2.707 19,316,508 -0.05(-1.83%)
Dec 14, 2005 2.769 2.769 2.724 2.758 14,321,933 +0.02(+0.56%)
Dec 13, 2005 2.718 2.772 2.711 2.742 14,295,980 +0.00(+0.00%)
Dec 12, 2005 2.774 2.783 2.711 2.742 17,492,040 +0.00(+0.06%)
Dec 09, 2005 2.740 2.749 2.716 2.741 15,797,337 -0.02(-0.79%)
Dec 08, 2005 2.753 2.807 2.736 2.763 17,541,350 -0.00(-0.11%)
Dec 07, 2005 2.838 2.849 2.758 2.766 18,443,204 -0.06(-2.21%)
Dec 06, 2005 2.792 2.838 2.750 2.828 24,883,336 +0.05(+1.77%)
Dec 05, 2005 2.784 2.815 2.760 2.779 25,720,308 +0.00(+0.17%)
Dec 02, 2005 2.738 2.791 2.722 2.774 36,865,644 +0.07(+2.62%)
Dec 01, 2005 2.639 2.710 2.633 2.703 21,447,214 +0.10(+3.79%)
Nov 30, 2005 2.567 2.619 2.562 2.605 20,298,812 +0.01(+0.54%)
Nov 29, 2005 2.557 2.609 2.552 2.591 27,299,522 +0.07(+2.64%)
Nov 28, 2005 2.620 2.629 2.518 2.524 34,302,828 -0.08(-3.19%)
Nov 25, 2005 2.601 2.619 2.591 2.607 6,760,648 -0.00(-0.18%)
Nov 23, 2005 2.593 2.624 2.565 2.612 17,593,256 +0.02(+0.86%)
Nov 22, 2005 2.504 2.602 2.468 2.590 24,579,692 +0.07(+2.74%)
Nov 21, 2005 2.505 2.530 2.491 2.521 17,550,434 +0.02(+0.71%)
Nov 18, 2005 2.522 2.522 2.471 2.503 16,524,010 -0.01(-0.46%)
Nov 17, 2005 2.514 2.550 2.496 2.515 22,334,792 +0.04(+1.52%)
Nov 16, 2005 2.408 2.483 2.394 2.477 14,828,008 +0.08(+3.24%)
Nov 15, 2005 2.382 2.466 2.382 2.399 16,786,130 +0.01(+0.32%)
Nov 14, 2005 2.370 2.427 2.364 2.391 13,266,960 -0.01(-0.56%)
Nov 11, 2005 2.431 2.423 2.359 2.405 32,474,468 -0.04(-1.55%)
Nov 10, 2005 2.506 2.507 2.413 2.443 42,493,460 -0.08(-3.34%)
Nov 09, 2005 2.547 2.559 2.481 2.527 25,523,068 +0.01(+0.35%)
Nov 08, 2005 2.458 2.538 2.424 2.518 25,770,914 +0.06(+2.43%)
Nov 07, 2005 2.525 2.533 2.448 2.458 27,273,570 -0.05(-1.85%)
Nov 04, 2005 2.579 2.595 2.467 2.505 34,016,052 -0.08(-2.98%)
Nov 03, 2005 2.537 2.603 2.526 2.582 31,228,744 +0.10(+3.86%)
Nov 02, 2005 2.474 2.492 2.456 2.486 30,038,818 +0.01(+0.48%)
Nov 01, 2005 2.486 2.500 2.429 2.474 35,697,776 +0.01(+0.47%)
Oct 31, 2005 2.426 2.466 2.421 2.462 19,356,734 +0.06(+2.57%)
Oct 28, 2005 2.364 2.408 2.346 2.401 23,468,920 +0.06(+2.57%)
Oct 27, 2005 2.435 2.448 2.325 2.340 27,230,748 -0.10(-3.97%)
Oct 26, 2005 2.422 2.484 2.411 2.437 17,948,806 +0.00(+0.02%)
Oct 25, 2005 2.435 2.482 2.408 2.437 27,653,774 +0.00(+0.16%)
Oct 24, 2005 2.350 2.438 2.347 2.433 21,627,586 +0.09(+4.05%)
Oct 21, 2005 2.279 2.343 2.277 2.338 37,452,172 +0.07(+2.93%)
Oct 20, 2005 2.408 2.424 2.236 2.271 39,577,688 -0.15(-6.13%)
Oct 19, 2005 2.352 2.422 2.294 2.420 34,262,600 +0.07(+2.87%)
Oct 18, 2005 2.485 2.505 2.352 2.352 33,626,760 -0.09(-3.71%)
Oct 17, 2005 2.441 2.461 2.425 2.443 20,697,184 +0.05(+1.93%)
Oct 14, 2005 2.428 2.434 2.335 2.397 32,941,614 -0.02(-0.64%)
Oct 13, 2005 2.403 2.430 2.331 2.412 41,072,556 -0.05(-2.00%)
Oct 12, 2005 2.514 2.520 2.439 2.461 36,137,676 -0.02(-0.92%)
Oct 11, 2005 2.474 2.504 2.460 2.484 34,283,364 +0.05(+2.14%)
Oct 10, 2005 2.493 2.494 2.419 2.432 24,600,454 -0.03(-1.19%)
Oct 07, 2005 2.403 2.510 2.416 2.461 41,507,264 +0.10(+4.11%)
Oct 06, 2005 2.370 2.462 2.312 2.364 58,144,168 -0.12(-4.68%)
Oct 05, 2005 2.616 2.616 2.480 2.480 42,165,160 -0.14(-5.48%)
Oct 04, 2005 2.781 2.788 2.624 2.624 32,807,958 -0.16(-5.65%)
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.