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 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 1.607 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%)
Mar 01, 2005 1.823 1.831 1.763 1.768 38,453,188 -0.09(-4.73%)
Feb 28, 2005 1.895 1.909 1.828 1.856 37,527,556 -0.04(-2.03%)
Feb 25, 2005 1.854 1.896 1.842 1.894 45,952,912 +0.06(+3.32%)
Feb 24, 2005 1.829 1.836 1.814 1.833 36,416,532 +0.04(+2.25%)
Feb 23, 2005 1.795 1.802 1.771 1.793 36,035,236 +0.03(+1.73%)
Feb 22, 2005 1.768 1.794 1.750 1.763 56,897,464 +0.04(+2.54%)
Feb 18, 2005 1.711 1.726 1.707 1.719 38,742,448 +0.01(+0.78%)
Feb 17, 2005 1.721 1.742 1.701 1.706 23,103,994 -0.01(-0.51%)
Feb 16, 2005 1.681 1.715 1.672 1.714 24,629,184 +0.03(+1.85%)
Feb 15, 2005 1.683 1.699 1.674 1.683 27,662,470 -0.01(-0.87%)
Feb 14, 2005 1.698 1.721 1.698 1.698 13,106,112 +0.00(+0.22%)
Feb 11, 2005 1.699 1.721 1.682 1.694 38,230,984 -0.01(-0.67%)
Feb 10, 2005 1.709 1.710 1.687 1.706 36,822,812 -0.00(-0.11%)
Feb 09, 2005 1.715 1.766 1.707 1.707 71,765,432 -0.01(-0.55%)
Feb 08, 2005 1.675 1.718 1.673 1.717 40,604,232 +0.05(+3.15%)
Feb 07, 2005 1.622 1.671 1.618 1.664 30,756,238 +0.05(+2.89%)
Feb 04, 2005 1.612 1.647 1.606 1.618 40,027,024 +0.01(+0.35%)
Feb 03, 2005 1.569 1.613 1.563 1.612 25,825,668 +0.04(+2.54%)
Feb 02, 2005 1.567 1.581 1.563 1.572 8,621,266 +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.