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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2005 2.032 2.048 1.961 1.991 34,986,432 -0.04(-2.03%)
Feb 25, 2005 1.989 2.034 1.975 2.032 42,841,280 +0.07(+3.32%)
Feb 24, 2005 1.962 1.969 1.946 1.966 33,950,640 +0.04(+2.25%)
Feb 23, 2005 1.925 1.933 1.900 1.923 33,595,160 +0.03(+1.73%)
Feb 22, 2005 1.897 1.924 1.877 1.891 53,044,736 +0.05(+2.54%)
Feb 18, 2005 1.836 1.851 1.831 1.844 36,119,060 +0.01(+0.78%)
Feb 17, 2005 1.846 1.868 1.825 1.829 21,539,540 -0.01(-0.51%)
Feb 16, 2005 1.803 1.840 1.793 1.839 22,961,454 +0.03(+1.85%)
Feb 15, 2005 1.805 1.823 1.796 1.805 25,789,346 -0.02(-0.87%)
Feb 14, 2005 1.822 1.846 1.821 1.821 12,218,651 +0.00(+0.22%)
Feb 11, 2005 1.823 1.846 1.804 1.817 35,642,228 -0.01(-0.67%)
Feb 10, 2005 1.834 1.834 1.809 1.829 34,329,408 -0.00(-0.11%)
Feb 09, 2005 1.840 1.895 1.831 1.831 66,905,940 -0.01(-0.55%)
Feb 08, 2005 1.797 1.843 1.794 1.842 37,854,772 +0.06(+3.15%)
Feb 07, 2005 1.740 1.792 1.736 1.785 28,673,624 +0.05(+2.89%)
Feb 04, 2005 1.729 1.766 1.723 1.735 37,316,652 +0.01(+0.35%)
Feb 03, 2005 1.683 1.730 1.677 1.729 24,076,920 +0.04(+2.54%)
Feb 02, 2005 1.681 1.696 1.676 1.686 8,037,489 +0.01(+0.58%)
Feb 01, 2005 1.672 1.681 1.661 1.676 21,980,824 +0.02(+1.11%)
Jan 31, 2005 1.635 1.665 1.630 1.658 13,998,495 +0.03(+2.14%)
Jan 28, 2005 1.619 1.625 1.608 1.623 8,831,800 -0.01(-0.33%)
Jan 27, 2005 1.613 1.643 1.609 1.629 14,503,519 -0.01(-0.42%)
Jan 26, 2005 1.617 1.638 1.610 1.636 16,340,975 +0.02(+1.49%)
Jan 25, 2005 1.605 1.622 1.593 1.612 15,460,860 +0.01(+0.79%)
Jan 24, 2005 1.574 1.599 1.574 1.599 12,887,931 +0.03(+2.08%)
Jan 21, 2005 1.558 1.582 1.548 1.566 17,657,470 +0.03(+1.67%)
Jan 20, 2005 1.546 1.556 1.541 1.541 18,716,552 -0.03(-2.05%)
Jan 19, 2005 1.567 1.577 1.567 1.573 16,168,139 +0.00(+0.00%)
Jan 18, 2005 1.570 1.578 1.550 1.573 26,211,018 -0.02(-1.41%)
Jan 14, 2005 1.571 1.599 1.570 1.595 14,639,582 +0.02(+1.11%)
Jan 13, 2005 1.554 1.587 1.553 1.578 17,191,672 +0.02(+1.23%)
Jan 12, 2005 1.558 1.560 1.526 1.559 14,616,292 +0.01(+0.69%)
Jan 11, 2005 1.556 1.570 1.546 1.548 19,602,796 -0.00(-0.29%)
Jan 10, 2005 1.558 1.582 1.540 1.552 18,182,108 +0.00(+0.29%)
Jan 07, 2005 1.558 1.558 1.528 1.548 12,659,935 +0.01(+0.80%)
Jan 06, 2005 1.540 1.541 1.522 1.536 23,644,218 +0.01(+0.64%)
Jan 05, 2005 1.555 1.555 1.518 1.526 15,589,567 -0.01(-0.87%)
Jan 04, 2005 1.579 1.585 1.532 1.539 19,715,568 -0.04(-2.48%)
Jan 03, 2005 1.636 1.641 1.561 1.579 14,562,357 -0.04(-2.71%)
Dec 31, 2004 1.632 1.632 1.617 1.623 4,809,990 -0.01(-0.60%)
Dec 30, 2004 1.647 1.650 1.628 1.632 9,334,373 -0.01(-0.87%)
Dec 29, 2004 1.628 1.655 1.621 1.647 11,013,702 +0.03(+1.94%)
Dec 28, 2004 1.611 1.616 1.605 1.615 5,724,428 +0.01(+0.51%)
Dec 27, 2004 1.597 1.618 1.596 1.607 12,468,712 -0.01(-0.40%)
Dec 23, 2004 1.591 1.615 1.587 1.614 15,433,892 +0.01(+0.69%)
Dec 22, 2004 1.591 1.603 1.577 1.603 21,881,536 +0.01(+0.33%)
Dec 21, 2004 1.589 1.605 1.580 1.597 9,904,364 +0.02(+1.32%)
Dec 20, 2004 1.556 1.585 1.552 1.577 20,192,400 +0.03(+2.14%)
Dec 17, 2004 1.548 1.555 1.535 1.544 10,567,515 +0.00(+0.11%)
Dec 16, 2004 1.540 1.552 1.528 1.542 12,813,158 -0.00(-0.05%)
Dec 15, 2004 1.503 1.544 1.493 1.543 22,891,584 +0.05(+3.22%)
Dec 14, 2004 1.497 1.501 1.485 1.495 12,477,292 -0.00(-0.03%)
Dec 13, 2004 1.475 1.495 1.475 1.495 10,985,509 +0.02(+1.69%)
Dec 10, 2004 1.448 1.488 1.448 1.470 16,171,816 +0.01(+1.01%)
Dec 09, 2004 1.488 1.488 1.446 1.455 27,483,384 -0.04(-2.83%)
Dec 08, 2004 1.490 1.501 1.477 1.498 21,512,574 +0.01(+0.60%)
Dec 07, 2004 1.540 1.543 1.489 1.489 13,575,598 -0.05(-3.23%)
Dec 06, 2004 1.554 1.560 1.539 1.539 9,324,567 +0.00(+0.16%)
Dec 03, 2004 1.548 1.549 1.528 1.536 8,466,515 +0.01(+0.59%)
Dec 02, 2004 1.581 1.581 1.517 1.527 13,514,309 -0.05(-3.18%)
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.