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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2005 1.808 1.808 1.780 1.795 13,167,909 -0.00(-0.23%)
May 27, 2005 1.779 1.806 1.777 1.799 18,779,554 +0.01(+0.70%)
May 26, 2005 1.772 1.789 1.769 1.787 10,648,716 +0.02(+1.38%)
May 25, 2005 1.741 1.765 1.733 1.762 16,358,974 +0.03(+1.58%)
May 24, 2005 1.709 1.738 1.702 1.735 12,451,333 +0.02(+1.15%)
May 23, 2005 1.698 1.730 1.698 1.715 18,797,962 -0.02(-1.10%)
May 20, 2005 1.728 1.738 1.719 1.734 7,493,151 +0.01(+0.37%)
May 19, 2005 1.702 1.729 1.687 1.728 15,438,601 +0.04(+2.09%)
May 18, 2005 1.673 1.709 1.673 1.692 18,349,610 +0.03(+1.71%)
May 17, 2005 1.609 1.691 1.607 1.664 19,810,372 +0.04(+2.51%)
May 16, 2005 1.609 1.633 1.593 1.623 20,866,172 +0.02(+0.95%)
May 13, 2005 1.650 1.659 1.587 1.608 22,677,992 -0.04(-2.58%)
May 12, 2005 1.715 1.723 1.647 1.650 20,040,466 -0.06(-3.77%)
May 11, 2005 1.696 1.717 1.679 1.715 12,212,036 +0.02(+0.92%)
May 10, 2005 1.745 1.745 1.689 1.699 15,173,007 -0.05(-2.81%)
May 09, 2005 1.737 1.753 1.721 1.749 10,881,439 +0.02(+1.23%)
May 06, 2005 1.747 1.749 1.727 1.727 19,918,188 +0.03(+1.68%)
May 05, 2005 1.673 1.700 1.667 1.699 16,775,771 +0.03(+1.85%)
May 04, 2005 1.628 1.673 1.628 1.668 19,419,872 +0.04(+2.64%)
May 03, 2005 1.628 1.631 1.609 1.625 12,406,629 -0.00(-0.19%)
May 02, 2005 1.611 1.634 1.584 1.628 7,761,374 +0.03(+2.10%)
Apr 29, 2005 1.607 1.609 1.569 1.595 9,661,288 +0.02(+1.26%)
Apr 28, 2005 1.606 1.607 1.570 1.575 14,803,543 -0.04(-2.52%)
Apr 27, 2005 1.668 1.668 1.615 1.615 13,227,076 -0.05(-3.15%)
Apr 26, 2005 1.645 1.674 1.645 1.668 12,205,462 +0.00(+0.25%)
Apr 25, 2005 1.622 1.674 1.621 1.664 15,208,507 +0.04(+2.63%)
Apr 22, 2005 1.671 1.671 1.613 1.621 12,027,961 -0.03(-1.84%)
Apr 21, 2005 1.645 1.652 1.602 1.652 12,450,018 +0.04(+2.79%)
Apr 20, 2005 1.626 1.639 1.605 1.607 17,191,254 -0.01(-0.80%)
Apr 19, 2005 1.586 1.622 1.586 1.620 14,910,044 +0.06(+3.88%)
Apr 18, 2005 1.531 1.567 1.527 1.559 19,305,482 -0.00(-0.32%)
Apr 15, 2005 1.596 1.614 1.561 1.564 28,214,694 -0.05(-3.16%)
Apr 14, 2005 1.652 1.659 1.601 1.615 17,985,404 -0.04(-2.30%)
Apr 13, 2005 1.685 1.691 1.651 1.653 14,356,505 -0.03(-1.67%)
Apr 12, 2005 1.684 1.687 1.642 1.681 17,671,162 -0.00(-0.16%)
Apr 11, 2005 1.692 1.698 1.677 1.684 9,763,843 -0.00(-0.16%)
Apr 08, 2005 1.707 1.707 1.676 1.687 11,885,961 -0.02(-1.00%)
Apr 07, 2005 1.698 1.719 1.674 1.704 15,601,638 +0.01(+0.52%)
Apr 06, 2005 1.696 1.711 1.685 1.695 14,523,487 +0.01(+0.75%)
Apr 05, 2005 1.723 1.734 1.676 1.682 19,724,910 -0.01(-0.87%)
Apr 04, 2005 1.706 1.741 1.690 1.697 24,203,182 -0.01(-0.40%)
Apr 01, 2005 1.694 1.719 1.682 1.704 29,887,144 +0.02(+1.43%)
Mar 31, 2005 1.664 1.689 1.653 1.680 20,935,858 +0.05(+2.77%)
Mar 30, 2005 1.599 1.647 1.587 1.635 27,407,396 +0.05(+3.17%)
Mar 29, 2005 1.629 1.634 1.577 1.585 22,914,660 -0.02(-1.12%)
Mar 28, 2005 1.620 1.620 1.602 1.603 15,694,990 -0.02(-1.17%)
Mar 24, 2005 1.620 1.647 1.609 1.622 18,845,296 +0.02(+1.02%)
Mar 23, 2005 1.618 1.628 1.602 1.605 27,058,968 -0.04(-2.40%)
Mar 22, 2005 1.698 1.709 1.628 1.645 23,217,068 -0.05(-2.96%)
Mar 21, 2005 1.685 1.699 1.682 1.695 17,272,772 -0.01(-0.45%)
Mar 18, 2005 1.728 1.732 1.690 1.703 21,902,250 -0.02(-0.95%)
Mar 17, 2005 1.656 1.724 1.650 1.719 29,726,736 +0.06(+3.72%)
Mar 16, 2005 1.626 1.673 1.617 1.657 28,936,530 +0.01(+0.48%)
Mar 15, 2005 1.690 1.690 1.643 1.649 32,992,744 -0.04(-2.43%)
Mar 14, 2005 1.711 1.720 1.682 1.690 32,013,204 -0.03(-1.96%)
Mar 11, 2005 1.755 1.784 1.712 1.724 21,874,638 -0.02(-1.11%)
Mar 10, 2005 1.795 1.795 1.726 1.744 23,894,200 -0.04(-2.43%)
Mar 09, 2005 1.831 1.853 1.785 1.787 20,993,710 -0.06(-2.99%)
Mar 08, 2005 1.858 1.862 1.839 1.842 31,538,556 -0.03(-1.54%)
Mar 07, 2005 1.886 1.901 1.861 1.871 25,333,926 -0.01(-0.71%)
Mar 04, 2005 1.864 1.899 1.856 1.884 23,523,420 +0.06(+3.23%)
Mar 03, 2005 1.844 1.857 1.818 1.825 31,395,240 +0.01(+0.67%)
Mar 02, 2005 1.734 1.819 1.734 1.813 30,204,014 +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.