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 (%)
Sep 30, 2005 2.951 2.956 2.896 2.916 27,680,736 -0.04(-1.39%)
Sep 29, 2005 3.016 3.027 2.941 2.957 33,397,810 -0.04(-1.19%)
Sep 28, 2005 2.953 3.008 2.943 2.993 23,476,284 +0.09(+2.98%)
Sep 27, 2005 2.872 2.912 2.848 2.906 15,350,539 +0.01(+0.38%)
Sep 26, 2005 2.823 2.903 2.789 2.895 31,768,738 +0.01(+0.23%)
Sep 23, 2005 2.889 2.935 2.883 2.889 19,313,510 -0.02(-0.85%)
Sep 22, 2005 3.005 3.006 2.878 2.914 27,482,158 -0.08(-2.51%)
Sep 21, 2005 2.896 2.996 2.895 2.989 28,244,598 +0.14(+4.78%)
Sep 20, 2005 2.857 2.872 2.836 2.852 20,647,168 -0.00(-0.10%)
Sep 19, 2005 2.810 2.865 2.808 2.855 17,250,510 +0.05(+1.94%)
Sep 16, 2005 2.767 2.810 2.761 2.801 14,111,267 +0.04(+1.33%)
Sep 15, 2005 2.748 2.768 2.737 2.764 18,310,816 +0.06(+2.06%)
Sep 14, 2005 2.684 2.713 2.666 2.708 14,552,551 +0.04(+1.53%)
Sep 13, 2005 2.711 2.719 2.664 2.668 13,286,312 -0.04(-1.58%)
Sep 12, 2005 2.770 2.770 2.693 2.711 19,139,448 +0.00(+0.09%)
Sep 09, 2005 2.621 2.721 2.613 2.708 15,496,407 +0.10(+3.99%)
Sep 08, 2005 2.594 2.616 2.575 2.604 14,722,935 +0.04(+1.43%)
Sep 07, 2005 2.618 2.625 2.557 2.567 13,962,947 -0.04(-1.47%)
Sep 06, 2005 2.590 2.614 2.555 2.606 16,497,876 +0.06(+2.19%)
Sep 02, 2005 2.535 2.555 2.523 2.550 15,064,930 +0.01(+0.24%)
Sep 01, 2005 2.542 2.582 2.537 2.544 20,399,558 -0.01(-0.32%)
Aug 31, 2005 2.496 2.552 2.490 2.552 23,348,802 +0.10(+3.99%)
Aug 30, 2005 2.426 2.454 2.418 2.454 18,125,722 +0.05(+2.16%)
Aug 29, 2005 2.388 2.414 2.368 2.402 17,195,350 +0.06(+2.44%)
Aug 26, 2005 2.402 2.405 2.334 2.345 17,402,508 -0.06(-2.39%)
Aug 25, 2005 2.378 2.405 2.365 2.403 35,031,784 +0.04(+1.73%)
Aug 24, 2005 2.319 2.365 2.316 2.362 16,184,074 +0.03(+1.44%)
Aug 23, 2005 2.387 2.389 2.323 2.328 19,753,568 -0.06(-2.48%)
Aug 22, 2005 2.331 2.403 2.331 2.387 25,270,838 +0.08(+3.50%)
Aug 19, 2005 2.329 2.345 2.248 2.307 45,634,848 -0.01(-0.60%)
Aug 18, 2005 2.371 2.385 2.306 2.321 25,285,548 -0.02(-1.06%)
Aug 17, 2005 2.403 2.407 2.338 2.345 31,180,360 -0.04(-1.57%)
Aug 16, 2005 2.449 2.471 2.380 2.383 24,532,914 -0.08(-3.15%)
Aug 15, 2005 2.449 2.480 2.393 2.460 25,208,322 +0.03(+1.07%)
Aug 12, 2005 2.362 2.437 2.342 2.434 31,994,284 +0.02(+0.73%)
Aug 11, 2005 2.447 2.460 2.377 2.417 26,376,498 -0.03(-1.17%)
Aug 10, 2005 2.437 2.454 2.427 2.445 29,331,872 +0.04(+1.63%)
Aug 09, 2005 2.366 2.407 2.340 2.406 28,813,364 +0.07(+2.84%)
Aug 08, 2005 2.337 2.371 2.329 2.340 17,803,340 +0.03(+1.22%)
Aug 05, 2005 2.326 2.337 2.294 2.312 15,856,789 +0.01(+0.48%)
Aug 04, 2005 2.315 2.325 2.285 2.301 21,778,570 -0.03(-1.09%)
Aug 03, 2005 2.309 2.345 2.307 2.326 22,381,656 +0.05(+2.06%)
Aug 02, 2005 2.243 2.282 2.237 2.279 22,746,942 +0.07(+3.12%)
Aug 01, 2005 2.145 2.219 2.142 2.210 21,544,444 +0.07(+3.06%)
Jul 29, 2005 2.172 2.172 2.132 2.144 16,744,259 -0.01(-0.30%)
Jul 28, 2005 2.099 2.166 2.099 2.151 26,201,210 +0.07(+3.15%)
Jul 27, 2005 2.048 2.095 2.027 2.085 17,875,662 +0.04(+1.95%)
Jul 26, 2005 2.021 2.053 2.013 2.045 25,221,806 +0.02(+1.21%)
Jul 25, 2005 2.060 2.071 2.017 2.021 42,323,996 -0.09(-4.47%)
Jul 22, 2005 2.093 2.116 2.076 2.115 22,322,818 +0.03(+1.21%)
Jul 21, 2005 2.088 2.106 2.067 2.090 18,685,906 +0.01(+0.35%)
Jul 20, 2005 2.054 2.086 2.031 2.083 28,189,438 +0.03(+1.27%)
Jul 19, 2005 2.064 2.072 2.042 2.057 25,489,028 -0.02(-1.02%)
Jul 18, 2005 2.081 2.101 2.068 2.078 18,134,302 -0.00(-0.14%)
Jul 15, 2005 2.121 2.121 2.071 2.081 17,680,760 -0.04(-2.09%)
Jul 14, 2005 2.172 2.188 2.108 2.125 21,404,704 -0.04(-1.90%)
Jul 13, 2005 2.178 2.186 2.161 2.166 10,649,643 -0.01(-0.52%)
Jul 12, 2005 2.168 2.183 2.158 2.178 24,046,276 +0.02(+0.93%)
Jul 11, 2005 2.161 2.180 2.151 2.158 14,014,430 +0.00(+0.00%)
Jul 08, 2005 2.152 2.194 2.147 2.158 23,296,094 +0.04(+1.73%)
Jul 07, 2005 2.120 2.126 2.093 2.121 22,520,170 -0.01(-0.44%)
Jul 06, 2005 2.154 2.168 2.125 2.130 18,167,398 -0.03(-1.17%)
Jul 05, 2005 2.121 2.193 2.107 2.156 22,630,492 +0.03(+1.34%)
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.