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 (%)
Dec 30, 2005 2.776 2.802 2.727 2.793 10,874,534 +0.02(+0.64%)
Dec 29, 2005 2.743 2.794 2.734 2.775 15,864,597 +0.07(+2.58%)
Dec 28, 2005 2.724 2.735 2.701 2.706 19,698,690 +0.01(+0.39%)
Dec 27, 2005 2.720 2.720 2.667 2.695 12,979,777 -0.05(-1.97%)
Dec 23, 2005 2.735 2.753 2.700 2.749 11,541,832 +0.01(+0.53%)
Dec 22, 2005 2.780 2.780 2.728 2.735 13,103,539 -0.03(-1.05%)
Dec 21, 2005 2.718 2.775 2.717 2.764 21,525,784 +0.09(+3.27%)
Dec 20, 2005 2.642 2.684 2.642 2.676 16,767,937 +0.04(+1.68%)
Dec 19, 2005 2.658 2.697 2.615 2.632 20,975,870 -0.08(-2.89%)
Dec 16, 2005 2.724 2.749 2.699 2.710 16,040,671 -0.04(-1.57%)
Dec 15, 2005 2.782 2.782 2.712 2.753 18,993,114 -0.05(-1.83%)
Dec 14, 2005 2.816 2.816 2.770 2.805 14,082,158 +0.02(+0.56%)
Dec 13, 2005 2.765 2.819 2.757 2.789 14,056,640 +0.00(+0.00%)
Dec 12, 2005 2.822 2.831 2.757 2.789 17,199,192 +0.00(+0.06%)
Dec 09, 2005 2.786 2.796 2.763 2.787 15,532,861 -0.02(-0.80%)
Dec 08, 2005 2.800 2.854 2.783 2.810 17,247,678 -0.00(-0.11%)
Dec 07, 2005 2.886 2.898 2.805 2.813 18,134,430 -0.06(-2.21%)
Dec 06, 2005 2.839 2.887 2.797 2.876 24,466,744 +0.05(+1.77%)
Dec 05, 2005 2.831 2.863 2.807 2.826 25,289,704 +0.00(+0.17%)
Dec 02, 2005 2.784 2.838 2.768 2.822 36,248,448 +0.07(+2.62%)
Dec 01, 2005 2.684 2.756 2.678 2.749 21,088,150 +0.10(+3.79%)
Nov 30, 2005 2.611 2.664 2.606 2.649 19,958,974 +0.01(+0.54%)
Nov 29, 2005 2.600 2.653 2.595 2.635 26,842,478 +0.07(+2.64%)
Nov 28, 2005 2.665 2.674 2.561 2.567 33,728,536 -0.08(-3.19%)
Nov 25, 2005 2.645 2.663 2.635 2.652 6,647,462 -0.00(-0.18%)
Nov 23, 2005 2.637 2.669 2.608 2.657 17,298,714 +0.02(+0.86%)
Nov 22, 2005 2.547 2.646 2.510 2.634 24,168,184 +0.07(+2.74%)
Nov 21, 2005 2.547 2.573 2.534 2.564 17,256,608 +0.02(+0.71%)
Nov 18, 2005 2.564 2.564 2.513 2.546 16,247,368 -0.01(-0.46%)
Nov 17, 2005 2.557 2.593 2.539 2.557 21,960,868 +0.04(+1.52%)
Nov 16, 2005 2.449 2.525 2.435 2.519 14,579,761 +0.08(+3.24%)
Nov 15, 2005 2.423 2.508 2.423 2.440 16,505,101 +0.01(+0.32%)
Nov 14, 2005 2.410 2.468 2.404 2.432 13,044,848 -0.01(-0.56%)
Nov 11, 2005 2.473 2.465 2.399 2.446 31,930,786 -0.04(-1.55%)
Nov 10, 2005 2.549 2.550 2.454 2.484 41,782,044 -0.09(-3.34%)
Nov 09, 2005 2.590 2.602 2.524 2.570 25,095,766 +0.01(+0.35%)
Nov 08, 2005 2.500 2.582 2.465 2.561 25,339,464 +0.06(+2.43%)
Nov 07, 2005 2.568 2.577 2.490 2.500 26,816,960 -0.05(-1.85%)
Nov 04, 2005 2.623 2.639 2.509 2.547 33,446,560 -0.08(-2.99%)
Nov 03, 2005 2.581 2.648 2.569 2.626 30,705,918 +0.10(+3.86%)
Nov 02, 2005 2.516 2.534 2.498 2.528 29,535,914 +0.01(+0.48%)
Nov 01, 2005 2.528 2.543 2.470 2.516 35,100,132 +0.01(+0.47%)
Oct 31, 2005 2.467 2.508 2.463 2.504 19,032,668 +0.06(+2.57%)
Oct 28, 2005 2.404 2.449 2.386 2.441 23,076,008 +0.06(+2.57%)
Oct 27, 2005 2.477 2.490 2.365 2.380 26,774,856 -0.10(-3.97%)
Oct 26, 2005 2.463 2.526 2.452 2.479 17,648,312 +0.00(+0.02%)
Oct 25, 2005 2.477 2.524 2.449 2.478 27,190,800 +0.00(+0.16%)
Oct 24, 2005 2.390 2.480 2.387 2.474 21,265,500 +0.10(+4.05%)
Oct 21, 2005 2.318 2.383 2.316 2.378 36,825,156 +0.07(+2.93%)
Oct 20, 2005 2.449 2.465 2.274 2.310 38,915,088 -0.15(-6.13%)
Oct 19, 2005 2.392 2.464 2.333 2.461 33,688,984 +0.07(+2.87%)
Oct 18, 2005 2.528 2.547 2.392 2.392 33,063,790 -0.09(-3.71%)
Oct 17, 2005 2.483 2.503 2.466 2.485 20,350,676 +0.05(+1.93%)
Oct 14, 2005 2.469 2.475 2.375 2.437 32,390,112 -0.02(-0.64%)
Oct 13, 2005 2.444 2.471 2.371 2.453 40,384,928 -0.05(-2.00%)
Oct 12, 2005 2.557 2.562 2.481 2.503 35,532,664 -0.02(-0.92%)
Oct 11, 2005 2.516 2.547 2.502 2.526 33,709,396 +0.05(+2.14%)
Oct 10, 2005 2.535 2.536 2.460 2.474 24,188,598 -0.03(-1.19%)
Oct 07, 2005 2.444 2.553 2.457 2.503 40,812,356 +0.10(+4.11%)
Oct 06, 2005 2.410 2.504 2.351 2.405 57,170,728 -0.12(-4.68%)
Oct 05, 2005 2.660 2.660 2.523 2.523 41,459,240 -0.15(-5.48%)
Oct 04, 2005 2.829 2.835 2.669 2.669 32,258,694 -0.16(-5.65%)
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.