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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2005 1.723 1.725 1.683 1.710 9,007,088 +0.02(+1.26%)
Apr 28, 2005 1.723 1.724 1.684 1.689 13,801,143 -0.04(-2.52%)
Apr 27, 2005 1.789 1.789 1.733 1.733 12,331,424 -0.06(-3.15%)
Apr 26, 2005 1.764 1.796 1.764 1.789 11,378,987 +0.00(+0.25%)
Apr 25, 2005 1.739 1.796 1.739 1.785 14,178,686 +0.05(+2.63%)
Apr 22, 2005 1.793 1.793 1.730 1.739 11,213,505 -0.03(-1.84%)
Apr 21, 2005 1.764 1.772 1.718 1.772 11,606,983 +0.05(+2.79%)
Apr 20, 2005 1.744 1.758 1.722 1.723 16,027,173 -0.01(-0.80%)
Apr 19, 2005 1.701 1.739 1.701 1.737 13,900,432 +0.06(+3.88%)
Apr 18, 2005 1.642 1.681 1.638 1.672 17,998,240 -0.01(-0.32%)
Apr 15, 2005 1.712 1.732 1.674 1.678 26,304,176 -0.05(-3.16%)
Apr 14, 2005 1.772 1.779 1.717 1.732 16,767,549 -0.04(-2.30%)
Apr 13, 2005 1.807 1.814 1.771 1.773 13,384,375 -0.03(-1.67%)
Apr 12, 2005 1.806 1.809 1.761 1.803 16,474,586 -0.00(-0.16%)
Apr 11, 2005 1.815 1.821 1.799 1.806 9,102,699 -0.00(-0.16%)
Apr 08, 2005 1.831 1.831 1.798 1.809 11,081,120 -0.02(-1.00%)
Apr 07, 2005 1.821 1.844 1.796 1.827 14,545,196 +0.01(+0.52%)
Apr 06, 2005 1.819 1.836 1.807 1.818 13,540,050 +0.01(+0.75%)
Apr 05, 2005 1.848 1.860 1.798 1.805 18,389,266 -0.02(-0.87%)
Apr 04, 2005 1.829 1.868 1.813 1.820 22,564,298 -0.01(-0.40%)
Apr 01, 2005 1.817 1.844 1.805 1.828 27,863,378 +0.03(+1.43%)
Mar 31, 2005 1.785 1.811 1.773 1.802 19,518,216 +0.05(+2.77%)
Mar 30, 2005 1.715 1.766 1.702 1.754 25,551,544 +0.05(+3.17%)
Mar 29, 2005 1.747 1.753 1.692 1.700 21,363,026 -0.02(-1.12%)
Mar 28, 2005 1.737 1.738 1.718 1.719 14,632,227 -0.02(-1.17%)
Mar 24, 2005 1.738 1.767 1.725 1.739 17,569,214 +0.02(+1.02%)
Mar 23, 2005 1.736 1.747 1.718 1.722 25,226,710 -0.04(-2.40%)
Mar 22, 2005 1.821 1.834 1.746 1.764 21,644,958 -0.05(-2.96%)
Mar 21, 2005 1.807 1.823 1.804 1.818 16,103,172 -0.01(-0.45%)
Mar 18, 2005 1.854 1.858 1.812 1.826 20,419,170 -0.02(-0.95%)
Mar 17, 2005 1.776 1.849 1.770 1.844 27,713,832 +0.07(+3.72%)
Mar 16, 2005 1.744 1.795 1.735 1.778 26,977,134 +0.01(+0.48%)
Mar 15, 2005 1.812 1.812 1.762 1.769 30,758,690 -0.04(-2.43%)
Mar 14, 2005 1.836 1.845 1.804 1.813 29,845,478 -0.04(-1.96%)
Mar 11, 2005 1.882 1.914 1.836 1.849 20,393,428 -0.02(-1.11%)
Mar 10, 2005 1.925 1.925 1.852 1.870 22,276,238 -0.05(-2.43%)
Mar 09, 2005 1.964 1.987 1.915 1.917 19,572,152 -0.06(-2.99%)
Mar 08, 2005 1.993 1.997 1.972 1.976 29,402,968 -0.03(-1.54%)
Mar 07, 2005 2.023 2.040 1.997 2.007 23,618,476 -0.01(-0.71%)
Mar 04, 2005 1.999 2.037 1.991 2.021 21,930,566 +0.06(+3.23%)
Mar 03, 2005 1.978 1.991 1.950 1.958 29,269,358 +0.01(+0.67%)
Mar 02, 2005 1.860 1.951 1.860 1.945 28,158,794 +0.05(+2.56%)
Mar 01, 2005 1.956 1.964 1.891 1.896 35,849,384 -0.09(-4.73%)
Feb 28, 2005 2.032 2.048 1.961 1.991 34,986,432 -0.04(-2.03%)
Feb 25, 2005 1.989 2.034 1.975 2.032 42,841,280 +0.07(+3.32%)
Feb 24, 2005 1.962 1.969 1.946 1.966 33,950,640 +0.04(+2.25%)
Feb 23, 2005 1.925 1.933 1.900 1.923 33,595,160 +0.03(+1.73%)
Feb 22, 2005 1.897 1.924 1.877 1.891 53,044,736 +0.05(+2.54%)
Feb 18, 2005 1.836 1.851 1.831 1.844 36,119,060 +0.01(+0.78%)
Feb 17, 2005 1.846 1.868 1.825 1.829 21,539,540 -0.01(-0.51%)
Feb 16, 2005 1.803 1.840 1.793 1.839 22,961,454 +0.03(+1.85%)
Feb 15, 2005 1.805 1.823 1.796 1.805 25,789,346 -0.02(-0.87%)
Feb 14, 2005 1.822 1.846 1.821 1.821 12,218,651 +0.00(+0.22%)
Feb 11, 2005 1.823 1.846 1.804 1.817 35,642,228 -0.01(-0.67%)
Feb 10, 2005 1.834 1.834 1.809 1.829 34,329,408 -0.00(-0.11%)
Feb 09, 2005 1.840 1.895 1.831 1.831 66,905,940 -0.01(-0.55%)
Feb 08, 2005 1.797 1.843 1.794 1.842 37,854,772 +0.06(+3.15%)
Feb 07, 2005 1.740 1.792 1.736 1.785 28,673,624 +0.05(+2.89%)
Feb 04, 2005 1.729 1.766 1.723 1.735 37,316,652 +0.01(+0.35%)
Feb 03, 2005 1.683 1.730 1.677 1.729 24,076,920 +0.04(+2.54%)
Feb 02, 2005 1.681 1.696 1.676 1.686 8,037,489 +0.01(+0.58%)
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.