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 (%)
Sep 30, 2005 2.835 2.840 2.782 2.802 28,812,476 -0.04(-1.39%)
Sep 29, 2005 2.898 2.908 2.826 2.841 34,763,296 -0.03(-1.19%)
Sep 28, 2005 2.837 2.890 2.827 2.875 24,436,124 +0.08(+2.98%)
Sep 27, 2005 2.759 2.798 2.736 2.792 15,978,152 +0.01(+0.38%)
Sep 26, 2005 2.712 2.789 2.679 2.782 33,067,618 +0.01(+0.23%)
Sep 23, 2005 2.775 2.820 2.770 2.775 20,103,152 -0.02(-0.85%)
Sep 22, 2005 2.887 2.888 2.765 2.799 28,605,778 -0.07(-2.51%)
Sep 21, 2005 2.782 2.878 2.781 2.871 29,399,392 +0.13(+4.78%)
Sep 20, 2005 2.745 2.760 2.724 2.740 21,491,336 -0.00(-0.10%)
Sep 19, 2005 2.700 2.753 2.698 2.743 17,955,804 +0.05(+1.94%)
Sep 16, 2005 2.658 2.699 2.652 2.691 14,688,213 +0.04(+1.33%)
Sep 15, 2005 2.640 2.660 2.630 2.656 19,059,462 +0.05(+2.06%)
Sep 14, 2005 2.579 2.606 2.561 2.602 15,147,538 +0.04(+1.53%)
Sep 13, 2005 2.604 2.612 2.559 2.563 13,829,529 -0.04(-1.58%)
Sep 12, 2005 2.661 2.661 2.588 2.604 19,921,972 +0.00(+0.09%)
Sep 09, 2005 2.518 2.614 2.511 2.602 16,129,985 +0.10(+3.99%)
Sep 08, 2005 2.492 2.513 2.474 2.502 15,324,889 +0.04(+1.43%)
Sep 07, 2005 2.515 2.522 2.456 2.466 14,533,828 -0.04(-1.47%)
Sep 06, 2005 2.488 2.511 2.455 2.503 17,172,398 +0.05(+2.19%)
Sep 02, 2005 2.436 2.455 2.424 2.450 15,680,866 +0.01(+0.24%)
Sep 01, 2005 2.442 2.481 2.437 2.444 21,233,602 -0.01(-0.32%)
Aug 31, 2005 2.398 2.452 2.392 2.452 24,303,428 +0.09(+3.99%)
Aug 30, 2005 2.331 2.358 2.323 2.358 18,866,800 +0.05(+2.16%)
Aug 29, 2005 2.294 2.319 2.275 2.308 17,898,388 +0.05(+2.44%)
Aug 26, 2005 2.308 2.311 2.242 2.253 18,114,016 -0.06(-2.39%)
Aug 25, 2005 2.285 2.311 2.273 2.308 36,464,076 +0.04(+1.73%)
Aug 24, 2005 2.228 2.273 2.225 2.269 16,845,768 +0.03(+1.44%)
Aug 23, 2005 2.294 2.295 2.232 2.237 20,561,202 -0.06(-2.48%)
Aug 22, 2005 2.240 2.308 2.240 2.294 26,304,048 +0.08(+3.50%)
Aug 19, 2005 2.238 2.253 2.160 2.216 47,500,648 -0.01(-0.60%)
Aug 18, 2005 2.278 2.292 2.216 2.229 26,319,358 -0.02(-1.06%)
Aug 17, 2005 2.308 2.312 2.246 2.253 32,455,182 -0.04(-1.58%)
Aug 16, 2005 2.353 2.374 2.287 2.289 25,535,952 -0.07(-3.15%)
Aug 15, 2005 2.352 2.383 2.299 2.364 26,238,976 +0.03(+1.07%)
Aug 12, 2005 2.269 2.341 2.250 2.339 33,302,384 +0.02(+0.73%)
Aug 11, 2005 2.351 2.363 2.284 2.322 27,454,914 -0.03(-1.17%)
Aug 10, 2005 2.341 2.357 2.332 2.349 30,531,118 +0.04(+1.63%)
Aug 09, 2005 2.273 2.312 2.248 2.312 29,991,412 +0.06(+2.84%)
Aug 08, 2005 2.245 2.278 2.238 2.248 18,531,238 +0.03(+1.22%)
Aug 05, 2005 2.234 2.245 2.204 2.221 16,505,101 +0.01(+0.48%)
Aug 04, 2005 2.224 2.234 2.195 2.210 22,668,996 -0.02(-1.09%)
Aug 03, 2005 2.218 2.253 2.216 2.234 23,296,740 +0.05(+2.06%)
Aug 02, 2005 2.155 2.193 2.149 2.189 23,676,960 +0.07(+3.12%)
Aug 01, 2005 2.061 2.132 2.058 2.123 22,425,298 +0.06(+3.06%)
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%)
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.