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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2005 2.086 2.086 2.048 2.060 17,428,856 -0.01(-0.30%)
Jul 28, 2005 2.016 2.081 2.016 2.066 27,272,458 +0.06(+3.15%)
Jul 27, 2005 1.967 2.012 1.947 2.003 18,606,516 +0.04(+1.95%)
Jul 26, 2005 1.941 1.972 1.934 1.965 26,253,012 +0.02(+1.21%)
Jul 25, 2005 1.979 1.989 1.937 1.941 44,054,432 -0.09(-4.47%)
Jul 22, 2005 2.010 2.033 1.994 2.032 23,235,496 +0.02(+1.21%)
Jul 21, 2005 2.006 2.023 1.986 2.008 19,449,888 +0.01(+0.35%)
Jul 20, 2005 1.973 2.004 1.952 2.001 29,341,976 +0.03(+1.27%)
Jul 19, 2005 1.983 1.991 1.961 1.976 26,531,158 -0.02(-1.02%)
Jul 18, 2005 1.999 2.018 1.987 1.996 18,875,732 -0.00(-0.14%)
Jul 15, 2005 2.038 2.038 1.989 1.999 18,403,646 -0.04(-2.09%)
Jul 14, 2005 2.087 2.102 2.026 2.042 22,279,844 -0.04(-1.90%)
Jul 13, 2005 2.093 2.100 2.077 2.081 11,085,058 -0.01(-0.52%)
Jul 12, 2005 2.083 2.097 2.073 2.092 25,029,418 +0.02(+0.93%)
Jul 11, 2005 2.077 2.094 2.066 2.073 14,587,416 +0.00(+0.00%)
Jul 08, 2005 2.067 2.108 2.063 2.073 24,248,566 +0.04(+1.73%)
Jul 07, 2005 2.037 2.043 2.011 2.038 23,440,918 -0.01(-0.44%)
Jul 06, 2005 2.069 2.083 2.041 2.047 18,910,180 -0.02(-1.17%)
Jul 05, 2005 2.038 2.107 2.024 2.071 23,555,748 +0.03(+1.34%)
Jul 01, 2005 2.030 2.057 2.019 2.044 18,055,324 +0.00(+0.04%)
Jun 30, 2005 2.045 2.062 2.039 2.043 16,665,865 -0.01(-0.59%)
Jun 29, 2005 2.069 2.082 2.053 2.055 13,971,154 -0.01(-0.55%)
Jun 28, 2005 2.087 2.087 2.054 2.066 13,173,714 -0.01(-0.45%)
Jun 27, 2005 1.993 2.088 1.974 2.076 34,330,764 +0.09(+4.52%)
Jun 24, 2005 2.015 2.026 1.977 1.986 20,432,334 -0.03(-1.32%)
Jun 23, 2005 2.042 2.067 2.013 2.013 14,962,532 -0.03(-1.63%)
Jun 22, 2005 2.033 2.050 2.018 2.046 18,730,278 +0.01(+0.69%)
Jun 21, 2005 2.043 2.083 2.021 2.032 22,222,428 -0.01(-0.54%)
Jun 20, 2005 2.024 2.051 2.003 2.043 21,858,796 +0.04(+1.94%)
Jun 17, 2005 1.961 2.010 1.961 2.004 24,587,956 +0.06(+3.04%)
Jun 16, 2005 1.901 1.948 1.897 1.945 19,786,728 +0.05(+2.63%)
Jun 15, 2005 1.889 1.908 1.877 1.895 22,509,508 +0.01(+0.33%)
Jun 14, 2005 1.871 1.906 1.855 1.889 35,734,256 +0.03(+1.71%)
Jun 13, 2005 1.861 1.867 1.845 1.857 8,202,790 +0.01(+0.30%)
Jun 10, 2005 1.837 1.862 1.835 1.852 9,809,154 +0.03(+1.39%)
Jun 09, 2005 1.793 1.833 1.789 1.826 22,352,570 +0.01(+0.43%)
Jun 08, 2005 1.823 1.859 1.818 1.818 15,079,915 +0.00(+0.24%)
Jun 07, 2005 1.834 1.852 1.808 1.814 18,857,868 -0.05(-2.59%)
Jun 06, 2005 1.858 1.873 1.824 1.862 19,710,172 -0.03(-1.70%)
Jun 03, 2005 1.912 1.916 1.875 1.894 11,153,957 -0.01(-0.60%)
Jun 02, 2005 1.879 1.911 1.876 1.906 18,865,524 +0.03(+1.63%)
Jun 01, 2005 1.839 1.886 1.831 1.875 14,937,014 +0.03(+1.37%)
May 31, 2005 1.863 1.863 1.834 1.850 12,778,184 -0.00(-0.23%)
May 27, 2005 1.833 1.861 1.831 1.854 18,223,744 +0.01(+0.70%)
May 26, 2005 1.826 1.843 1.823 1.841 10,333,551 +0.03(+1.38%)
May 25, 2005 1.794 1.819 1.785 1.816 15,874,804 +0.03(+1.58%)
May 24, 2005 1.762 1.791 1.754 1.788 12,082,816 +0.02(+1.15%)
May 23, 2005 1.750 1.783 1.750 1.767 18,241,606 -0.02(-1.10%)
May 20, 2005 1.780 1.791 1.771 1.787 7,271,380 +0.01(+0.37%)
May 19, 2005 1.754 1.782 1.738 1.780 14,981,671 +0.04(+2.09%)
May 18, 2005 1.724 1.762 1.724 1.744 17,806,524 +0.03(+1.71%)
May 17, 2005 1.658 1.743 1.656 1.714 19,224,054 +0.04(+2.51%)
May 16, 2005 1.658 1.682 1.642 1.673 20,248,604 +0.02(+0.95%)
May 13, 2005 1.701 1.709 1.636 1.657 22,006,800 -0.04(-2.58%)
May 12, 2005 1.767 1.776 1.697 1.701 19,447,336 -0.07(-3.77%)
May 11, 2005 1.747 1.770 1.730 1.767 11,850,601 +0.02(+0.92%)
May 10, 2005 1.798 1.798 1.741 1.751 14,723,938 -0.05(-2.81%)
May 09, 2005 1.790 1.807 1.773 1.802 10,559,386 +0.02(+1.23%)
May 06, 2005 1.801 1.802 1.780 1.780 19,328,678 +0.03(+1.68%)
May 05, 2005 1.724 1.752 1.718 1.751 16,279,266 +0.03(+1.85%)
May 04, 2005 1.678 1.724 1.678 1.719 18,845,110 +0.04(+2.64%)
May 03, 2005 1.677 1.681 1.658 1.675 12,039,435 -0.00(-0.19%)
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.