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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2005 2.129 2.147 2.123 2.126 16,011,238 -0.01(-0.59%)
Jun 29, 2005 2.154 2.167 2.137 2.139 13,422,375 -0.01(-0.55%)
Jun 28, 2005 2.172 2.172 2.138 2.151 12,656,257 -0.01(-0.45%)
Jun 27, 2005 2.074 2.173 2.055 2.161 32,982,268 +0.09(+4.52%)
Jun 24, 2005 2.097 2.109 2.058 2.067 19,629,764 -0.03(-1.32%)
Jun 23, 2005 2.125 2.152 2.095 2.095 14,374,812 -0.03(-1.63%)
Jun 22, 2005 2.117 2.133 2.100 2.130 17,994,562 +0.01(+0.69%)
Jun 21, 2005 2.126 2.168 2.104 2.115 21,349,544 -0.01(-0.54%)
Jun 20, 2005 2.107 2.135 2.085 2.126 21,000,194 +0.04(+1.94%)
Jun 17, 2005 2.042 2.092 2.042 2.086 23,622,154 +0.06(+3.04%)
Jun 16, 2005 1.978 2.028 1.974 2.024 19,009,514 +0.05(+2.63%)
Jun 15, 2005 1.966 1.986 1.954 1.973 21,625,346 +0.01(+0.33%)
Jun 14, 2005 1.948 1.984 1.931 1.966 34,330,636 +0.03(+1.71%)
Jun 13, 2005 1.938 1.943 1.921 1.933 7,880,588 +0.01(+0.30%)
Jun 10, 2005 1.912 1.938 1.910 1.927 9,423,855 +0.03(+1.39%)
Jun 09, 2005 1.867 1.908 1.862 1.901 21,474,574 +0.01(+0.43%)
Jun 08, 2005 1.898 1.935 1.892 1.893 14,487,584 +0.00(+0.24%)
Jun 07, 2005 1.909 1.927 1.882 1.888 18,117,142 -0.05(-2.59%)
Jun 06, 2005 1.933 1.949 1.899 1.938 18,935,968 -0.03(-1.70%)
Jun 03, 2005 1.991 1.995 1.952 1.972 10,715,836 -0.01(-0.60%)
Jun 02, 2005 1.956 1.989 1.953 1.984 18,124,496 +0.03(+1.63%)
Jun 01, 2005 1.914 1.963 1.906 1.952 14,350,296 +0.03(+1.37%)
May 31, 2005 1.940 1.940 1.909 1.925 12,276,263 -0.00(-0.23%)
May 27, 2005 1.908 1.937 1.906 1.930 17,507,924 +0.01(+0.70%)
May 26, 2005 1.900 1.919 1.897 1.916 9,927,654 +0.03(+1.38%)
May 25, 2005 1.867 1.893 1.858 1.890 15,251,250 +0.03(+1.58%)
May 24, 2005 1.834 1.865 1.825 1.861 11,608,209 +0.02(+1.15%)
May 23, 2005 1.821 1.856 1.821 1.840 17,525,086 -0.02(-1.10%)
May 20, 2005 1.853 1.864 1.844 1.860 6,985,764 +0.01(+0.37%)
May 19, 2005 1.825 1.855 1.809 1.853 14,393,198 +0.04(+2.09%)
May 18, 2005 1.795 1.834 1.795 1.815 17,107,092 +0.03(+1.71%)
May 17, 2005 1.725 1.814 1.723 1.785 18,468,942 +0.04(+2.51%)
May 16, 2005 1.725 1.751 1.709 1.741 19,453,250 +0.02(+0.95%)
May 13, 2005 1.770 1.779 1.703 1.725 21,142,386 -0.05(-2.58%)
May 12, 2005 1.840 1.848 1.766 1.770 18,683,456 -0.07(-3.77%)
May 11, 2005 1.819 1.842 1.801 1.840 11,385,116 +0.02(+0.92%)
May 10, 2005 1.871 1.871 1.812 1.823 14,145,589 -0.05(-2.81%)
May 09, 2005 1.863 1.880 1.846 1.876 10,144,619 +0.02(+1.23%)
May 06, 2005 1.874 1.876 1.853 1.853 18,569,456 +0.03(+1.68%)
May 05, 2005 1.795 1.823 1.788 1.822 15,639,825 +0.03(+1.85%)
May 04, 2005 1.747 1.795 1.747 1.789 18,104,884 +0.05(+2.64%)
May 03, 2005 1.746 1.750 1.726 1.743 11,566,532 -0.00(-0.19%)
May 02, 2005 1.728 1.753 1.699 1.746 7,235,824 +0.04(+2.10%)
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%)
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.