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 )

17.12 +0.11 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 2.787 2.792 2.736 2.755 29,303,062 -0.04(-1.39%)
Sep 29, 2005 2.849 2.859 2.779 2.794 35,355,204 -0.03(-1.19%)
Sep 28, 2005 2.790 2.842 2.780 2.827 24,852,194 +0.08(+2.98%)
Sep 27, 2005 2.713 2.751 2.691 2.745 16,250,210 +0.01(+0.38%)
Sep 26, 2005 2.666 2.742 2.634 2.735 33,630,656 +0.01(+0.23%)
Sep 23, 2005 2.729 2.773 2.723 2.729 20,445,444 -0.02(-0.85%)
Sep 22, 2005 2.839 2.839 2.718 2.752 29,092,846 -0.07(-2.51%)
Sep 21, 2005 2.736 2.830 2.735 2.823 29,899,970 +0.13(+4.78%)
Sep 20, 2005 2.699 2.713 2.679 2.695 21,857,266 -0.00(-0.10%)
Sep 19, 2005 2.655 2.706 2.653 2.697 18,261,536 +0.05(+1.94%)
Sep 16, 2005 2.614 2.654 2.608 2.646 14,938,307 +0.03(+1.33%)
Sep 15, 2005 2.596 2.615 2.585 2.611 19,383,984 +0.05(+2.06%)
Sep 14, 2005 2.535 2.562 2.518 2.559 15,405,453 +0.04(+1.53%)
Sep 13, 2005 2.560 2.569 2.516 2.520 14,065,002 -0.04(-1.58%)
Sep 12, 2005 2.616 2.616 2.544 2.560 20,261,182 +0.00(+0.09%)
Sep 09, 2005 2.476 2.570 2.469 2.558 16,404,628 +0.10(+3.99%)
Sep 08, 2005 2.451 2.471 2.433 2.460 15,585,824 +0.03(+1.43%)
Sep 07, 2005 2.473 2.480 2.415 2.425 14,781,294 -0.04(-1.47%)
Sep 06, 2005 2.447 2.469 2.414 2.461 17,464,790 +0.05(+2.19%)
Sep 02, 2005 2.395 2.414 2.383 2.409 15,947,862 +0.01(+0.24%)
Sep 01, 2005 2.401 2.439 2.396 2.403 21,595,144 -0.01(-0.32%)
Aug 31, 2005 2.358 2.411 2.352 2.411 24,717,240 +0.09(+3.99%)
Aug 30, 2005 2.292 2.318 2.284 2.318 19,188,042 +0.05(+2.16%)
Aug 29, 2005 2.256 2.280 2.237 2.269 18,203,142 +0.05(+2.44%)
Aug 26, 2005 2.269 2.272 2.204 2.215 18,422,442 -0.05(-2.39%)
Aug 25, 2005 2.246 2.272 2.234 2.270 37,084,944 +0.04(+1.73%)
Aug 24, 2005 2.191 2.234 2.187 2.231 17,132,598 +0.03(+1.44%)
Aug 23, 2005 2.255 2.256 2.194 2.199 20,911,294 -0.06(-2.48%)
Aug 22, 2005 2.202 2.270 2.202 2.255 26,751,922 +0.08(+3.50%)
Aug 19, 2005 2.200 2.216 2.124 2.179 48,309,436 -0.01(-0.60%)
Aug 18, 2005 2.239 2.253 2.179 2.192 26,767,494 -0.02(-1.06%)
Aug 17, 2005 2.270 2.273 2.209 2.216 33,007,792 -0.04(-1.57%)
Aug 16, 2005 2.314 2.334 2.248 2.251 25,970,750 -0.07(-3.15%)
Aug 15, 2005 2.313 2.343 2.261 2.324 26,685,744 +0.02(+1.07%)
Aug 12, 2005 2.231 2.302 2.212 2.300 33,869,420 +0.02(+0.73%)
Aug 11, 2005 2.312 2.324 2.246 2.283 27,922,384 -0.03(-1.17%)
Aug 10, 2005 2.302 2.318 2.293 2.310 31,050,968 +0.04(+1.63%)
Aug 09, 2005 2.235 2.273 2.211 2.273 30,502,070 +0.06(+2.84%)
Aug 08, 2005 2.208 2.239 2.200 2.210 18,846,766 +0.03(+1.22%)
Aug 05, 2005 2.197 2.208 2.167 2.184 16,786,130 +0.01(+0.48%)
Aug 04, 2005 2.187 2.196 2.159 2.173 23,054,978 -0.02(-1.09%)
Aug 03, 2005 2.181 2.216 2.179 2.197 23,693,410 +0.04(+2.06%)
Aug 02, 2005 2.118 2.156 2.113 2.153 24,080,104 +0.07(+3.12%)
Aug 01, 2005 2.026 2.096 2.024 2.088 22,807,130 +0.06(+3.06%)
Jul 29, 2005 2.051 2.051 2.014 2.026 17,725,614 -0.01(-0.30%)
Jul 28, 2005 1.982 2.046 1.982 2.032 27,736,824 +0.06(+3.15%)
Jul 27, 2005 1.934 1.979 1.915 1.970 18,923,326 +0.04(+1.95%)
Jul 26, 2005 1.909 1.939 1.902 1.932 26,700,018 +0.02(+1.21%)
Jul 25, 2005 1.946 1.956 1.905 1.909 44,804,540 -0.09(-4.47%)
Jul 22, 2005 1.977 1.999 1.961 1.998 23,631,124 +0.02(+1.21%)
Jul 21, 2005 1.972 1.989 1.953 1.974 19,781,058 +0.01(+0.35%)
Jul 20, 2005 1.940 1.971 1.919 1.967 29,841,578 +0.02(+1.27%)
Jul 19, 2005 1.950 1.957 1.929 1.943 26,982,900 -0.02(-1.02%)
Jul 18, 2005 1.966 1.984 1.954 1.963 19,197,126 -0.00(-0.14%)
Jul 15, 2005 2.004 2.004 1.956 1.966 18,717,002 -0.04(-2.09%)
Jul 14, 2005 2.052 2.067 1.992 2.008 22,659,200 -0.04(-1.90%)
Jul 13, 2005 2.058 2.065 2.042 2.046 11,273,802 -0.01(-0.52%)
Jul 12, 2005 2.048 2.062 2.038 2.057 25,455,592 +0.02(+0.93%)
Jul 11, 2005 2.042 2.059 2.032 2.038 14,835,794 +0.00(+0.00%)
Jul 08, 2005 2.033 2.072 2.028 2.038 24,661,442 +0.03(+1.73%)
Jul 07, 2005 2.003 2.009 1.977 2.004 23,840,042 -0.01(-0.44%)
Jul 06, 2005 2.034 2.048 2.007 2.013 19,232,162 -0.02(-1.17%)
Jul 05, 2005 2.004 2.072 1.990 2.036 23,956,830 +0.03(+1.34%)
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.