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: 4:10 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 (%)
Apr 29, 2005 1.656 1.658 1.617 1.643 9,375,346 +0.02(+1.26%)
Apr 28, 2005 1.655 1.656 1.618 1.623 14,365,409 -0.04(-2.52%)
Apr 27, 2005 1.718 1.718 1.665 1.665 12,835,599 -0.05(-3.15%)
Apr 26, 2005 1.695 1.725 1.695 1.719 11,844,222 +0.00(+0.25%)
Apr 25, 2005 1.671 1.725 1.671 1.714 14,758,387 +0.04(+2.63%)
Apr 22, 2005 1.722 1.722 1.662 1.671 11,671,974 -0.03(-1.84%)
Apr 21, 2005 1.695 1.703 1.651 1.702 12,081,540 +0.05(+2.79%)
Apr 20, 2005 1.675 1.689 1.654 1.656 16,682,451 -0.01(-0.80%)
Apr 19, 2005 1.634 1.671 1.634 1.669 14,468,757 +0.06(+3.88%)
Apr 18, 2005 1.577 1.615 1.574 1.607 18,734,106 -0.01(-0.32%)
Apr 15, 2005 1.645 1.664 1.608 1.612 27,379,634 -0.05(-3.16%)
Apr 14, 2005 1.702 1.709 1.649 1.664 17,453,098 -0.04(-2.30%)
Apr 13, 2005 1.736 1.742 1.702 1.704 13,931,601 -0.03(-1.67%)
Apr 12, 2005 1.735 1.738 1.692 1.732 17,148,156 -0.00(-0.16%)
Apr 11, 2005 1.744 1.750 1.728 1.735 9,474,867 -0.00(-0.16%)
Apr 08, 2005 1.759 1.759 1.727 1.738 11,534,177 -0.02(-1.00%)
Apr 07, 2005 1.750 1.772 1.725 1.756 15,139,883 +0.01(+0.52%)
Apr 06, 2005 1.748 1.763 1.736 1.747 14,093,641 +0.01(+0.75%)
Apr 05, 2005 1.775 1.787 1.727 1.734 19,141,120 -0.02(-0.87%)
Apr 04, 2005 1.758 1.794 1.742 1.749 23,486,850 -0.01(-0.40%)
Apr 01, 2005 1.746 1.771 1.734 1.756 29,002,586 +0.02(+1.43%)
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%)
Mar 01, 2005 1.879 1.887 1.816 1.822 37,315,104 -0.09(-4.73%)
Feb 28, 2005 1.952 1.967 1.884 1.912 36,416,868 -0.04(-2.03%)
Feb 25, 2005 1.910 1.954 1.898 1.952 44,592,864 +0.06(+3.32%)
Feb 24, 2005 1.885 1.892 1.869 1.889 35,338,728 +0.04(+2.25%)
Feb 23, 2005 1.850 1.857 1.825 1.848 34,968,716 +0.03(+1.73%)
Feb 22, 2005 1.822 1.848 1.803 1.816 55,213,492 +0.05(+2.54%)
Feb 18, 2005 1.763 1.778 1.760 1.771 37,595,804 +0.01(+0.78%)
Feb 17, 2005 1.773 1.795 1.753 1.758 22,420,194 -0.01(-0.51%)
Feb 16, 2005 1.732 1.767 1.723 1.767 23,900,244 +0.03(+1.85%)
Feb 15, 2005 1.734 1.751 1.725 1.734 26,843,754 -0.02(-0.87%)
Feb 14, 2005 1.750 1.773 1.750 1.750 12,718,216 +0.00(+0.22%)
Feb 11, 2005 1.751 1.773 1.733 1.746 37,099,476 -0.01(-0.67%)
Feb 10, 2005 1.762 1.762 1.738 1.758 35,732,980 -0.00(-0.11%)
Feb 09, 2005 1.767 1.820 1.759 1.760 69,641,416 -0.01(-0.55%)
Feb 08, 2005 1.726 1.771 1.724 1.769 39,402,484 +0.05(+3.15%)
Feb 07, 2005 1.671 1.722 1.667 1.715 29,845,958 +0.05(+2.89%)
Feb 04, 2005 1.661 1.697 1.655 1.667 38,842,360 +0.01(+0.35%)
Feb 03, 2005 1.617 1.662 1.611 1.661 25,061,316 +0.04(+2.54%)
Feb 02, 2005 1.615 1.629 1.611 1.620 8,366,106 +0.01(+0.58%)
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.