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 )

13.80 +0.30 (+2.26%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Oct 31, 2005 2.354 2.393 2.350 2.389 19,947,100 +0.06(+2.57%)
Oct 28, 2005 2.294 2.337 2.276 2.329 24,184,704 +0.06(+2.57%)
Oct 27, 2005 2.363 2.375 2.256 2.271 28,061,264 -0.09(-3.97%)
Oct 26, 2005 2.350 2.410 2.339 2.365 18,496,230 +0.00(+0.02%)
Oct 25, 2005 2.363 2.408 2.337 2.365 28,497,194 +0.00(+0.16%)
Oct 24, 2005 2.281 2.366 2.278 2.361 22,287,210 +0.09(+4.05%)
Oct 21, 2005 2.212 2.273 2.209 2.269 38,594,436 +0.06(+2.93%)
Oct 20, 2005 2.337 2.352 2.170 2.204 40,784,776 -0.14(-6.13%)
Oct 19, 2005 2.283 2.351 2.226 2.348 35,307,584 +0.07(+2.87%)
Oct 18, 2005 2.412 2.430 2.282 2.283 34,652,352 -0.09(-3.71%)
Oct 17, 2005 2.369 2.388 2.353 2.371 21,328,432 +0.04(+1.93%)
Oct 14, 2005 2.356 2.362 2.266 2.326 33,946,308 -0.01(-0.64%)
Oct 13, 2005 2.332 2.358 2.262 2.341 42,325,240 -0.05(-2.00%)
Oct 12, 2005 2.440 2.445 2.367 2.389 37,239,844 -0.02(-0.92%)
Oct 11, 2005 2.401 2.430 2.387 2.411 35,328,976 +0.05(+2.14%)
Oct 10, 2005 2.419 2.420 2.347 2.360 25,350,748 -0.03(-1.19%)
Oct 07, 2005 2.332 2.436 2.344 2.389 42,773,204 +0.09(+4.11%)
Oct 06, 2005 2.300 2.389 2.243 2.294 59,917,520 -0.11(-4.68%)
Oct 05, 2005 2.538 2.538 2.407 2.407 43,451,164 -0.14(-5.48%)
Oct 04, 2005 2.699 2.705 2.546 2.546 33,808,576 -0.15(-5.65%)
Oct 03, 2005 2.683 2.719 2.679 2.699 24,219,472 +0.03(+0.97%)
Sep 30, 2005 2.705 2.709 2.655 2.673 30,196,782 -0.04(-1.39%)
Sep 29, 2005 2.765 2.774 2.696 2.711 36,433,508 -0.03(-1.19%)
Sep 28, 2005 2.707 2.758 2.698 2.743 25,610,166 +0.08(+2.98%)
Sep 27, 2005 2.632 2.670 2.611 2.664 16,745,828 +0.01(+0.38%)
Sep 26, 2005 2.587 2.661 2.556 2.654 34,656,364 +0.01(+0.23%)
Sep 23, 2005 2.648 2.691 2.643 2.648 21,069,014 -0.02(-0.85%)
Sep 22, 2005 2.755 2.755 2.638 2.671 29,980,154 -0.07(-2.51%)
Sep 21, 2005 2.655 2.746 2.654 2.740 30,811,896 +0.12(+4.78%)
Sep 20, 2005 2.619 2.633 2.599 2.615 22,523,894 -0.00(-0.10%)
Sep 19, 2005 2.576 2.626 2.574 2.617 18,818,498 +0.05(+1.94%)
Sep 16, 2005 2.536 2.576 2.531 2.568 15,393,913 +0.03(+1.33%)
Sep 15, 2005 2.519 2.538 2.509 2.534 19,975,180 +0.05(+2.06%)
Sep 14, 2005 2.460 2.487 2.444 2.483 15,875,307 +0.04(+1.53%)
Sep 13, 2005 2.485 2.493 2.442 2.445 14,493,974 -0.04(-1.58%)
Sep 12, 2005 2.539 2.539 2.469 2.485 20,879,132 +0.00(+0.09%)
Sep 09, 2005 2.402 2.494 2.396 2.482 16,904,956 +0.10(+3.99%)
Sep 08, 2005 2.378 2.398 2.361 2.387 16,061,179 +0.03(+1.43%)
Sep 07, 2005 2.400 2.406 2.344 2.353 15,232,111 -0.04(-1.47%)
Sep 06, 2005 2.374 2.396 2.342 2.389 17,997,454 +0.05(+2.19%)
Sep 02, 2005 2.324 2.343 2.313 2.337 16,434,259 +0.01(+0.24%)
Sep 01, 2005 2.330 2.367 2.325 2.332 22,253,780 -0.01(-0.32%)
Aug 31, 2005 2.288 2.339 2.282 2.339 25,471,096 +0.09(+3.99%)
Aug 30, 2005 2.224 2.249 2.217 2.249 19,773,262 +0.05(+2.16%)
Aug 29, 2005 2.189 2.212 2.171 2.202 18,758,324 +0.05(+2.44%)
Aug 26, 2005 2.202 2.205 2.139 2.150 18,984,310 -0.05(-2.39%)
Aug 25, 2005 2.180 2.205 2.168 2.202 38,216,004 +0.04(+1.73%)
Aug 24, 2005 2.126 2.168 2.123 2.165 17,655,128 +0.03(+1.44%)
Aug 23, 2005 2.189 2.190 2.129 2.134 21,549,072 -0.05(-2.48%)
Aug 22, 2005 2.137 2.202 2.137 2.189 27,567,836 +0.07(+3.50%)
Aug 19, 2005 2.135 2.150 2.061 2.114 49,782,836 -0.01(-0.60%)
Aug 18, 2005 2.173 2.187 2.114 2.127 27,583,882 -0.02(-1.06%)
Aug 17, 2005 2.202 2.206 2.143 2.150 34,014,504 -0.03(-1.57%)
Aug 16, 2005 2.245 2.265 2.182 2.184 26,762,838 -0.07(-3.15%)
Aug 15, 2005 2.245 2.273 2.194 2.255 27,499,638 +0.02(+1.07%)
Aug 12, 2005 2.165 2.234 2.147 2.232 34,902,408 +0.02(+0.73%)
Aug 11, 2005 2.243 2.255 2.179 2.215 28,773,994 -0.03(-1.17%)
Aug 10, 2005 2.234 2.249 2.225 2.242 31,997,998 +0.04(+1.63%)
Aug 09, 2005 2.169 2.206 2.145 2.206 31,432,360 +0.06(+2.84%)
Aug 08, 2005 2.143 2.173 2.135 2.145 19,421,578 +0.03(+1.22%)
Aug 05, 2005 2.132 2.143 2.103 2.119 17,298,094 +0.01(+0.48%)
Aug 04, 2005 2.122 2.131 2.095 2.109 23,758,136 -0.02(-1.09%)
Aug 03, 2005 2.116 2.150 2.114 2.132 24,416,040 +0.04(+2.06%)
Aug 02, 2005 2.056 2.092 2.051 2.089 24,814,528 +0.06(+3.12%)
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.