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 (%)
Mar 31, 2005 1.714 1.740 1.703 1.731 20,316,228 +0.05(+2.77%)
Mar 30, 2005 1.648 1.697 1.635 1.685 26,596,230 +0.05(+3.17%)
Mar 29, 2005 1.679 1.684 1.626 1.633 22,236,464 -0.02(-1.12%)
Mar 28, 2005 1.669 1.669 1.651 1.651 15,230,472 -0.02(-1.17%)
Mar 24, 2005 1.669 1.698 1.658 1.671 18,287,540 +0.02(+1.02%)
Mar 23, 2005 1.667 1.678 1.651 1.654 26,258,114 -0.04(-2.40%)
Mar 22, 2005 1.750 1.762 1.677 1.695 22,529,922 -0.05(-2.96%)
Mar 21, 2005 1.736 1.751 1.733 1.747 16,761,557 -0.01(-0.45%)
Mar 18, 2005 1.781 1.785 1.741 1.754 21,254,018 -0.02(-0.95%)
Mar 17, 2005 1.707 1.776 1.701 1.771 28,846,924 +0.06(+3.72%)
Mar 16, 2005 1.675 1.724 1.667 1.708 28,080,106 +0.01(+0.48%)
Mar 15, 2005 1.741 1.741 1.693 1.700 32,016,272 -0.04(-2.43%)
Mar 14, 2005 1.763 1.772 1.733 1.742 31,065,722 -0.03(-1.96%)
Mar 11, 2005 1.809 1.839 1.764 1.777 21,227,224 -0.02(-1.11%)
Mar 10, 2005 1.849 1.849 1.779 1.797 23,187,012 -0.04(-2.43%)
Mar 09, 2005 1.887 1.909 1.840 1.841 20,372,368 -0.06(-2.99%)
Mar 08, 2005 1.914 1.919 1.895 1.898 30,605,122 -0.03(-1.54%)
Mar 07, 2005 1.944 1.959 1.918 1.928 24,584,128 -0.01(-0.71%)
Mar 04, 2005 1.921 1.957 1.912 1.942 22,827,208 +0.06(+3.23%)
Mar 03, 2005 1.901 1.913 1.874 1.881 30,466,048 +0.01(+0.67%)
Mar 02, 2005 1.787 1.875 1.787 1.868 29,310,078 +0.05(+2.56%)
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.