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 )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 29, 2005 2.085 2.085 2.047 2.059 17,442,298 -0.01(-0.30%)
Jul 28, 2005 2.015 2.079 2.015 2.065 27,293,494 +0.06(+3.15%)
Jul 27, 2005 1.966 2.011 1.946 2.002 18,620,866 +0.04(+1.95%)
Jul 26, 2005 1.940 1.971 1.932 1.963 26,273,260 +0.02(+1.21%)
Jul 25, 2005 1.978 1.988 1.936 1.940 44,088,408 -0.09(-4.47%)
Jul 22, 2005 2.009 2.031 1.993 2.031 23,253,418 +0.02(+1.21%)
Jul 21, 2005 2.004 2.021 1.985 2.006 19,464,890 +0.01(+0.35%)
Jul 20, 2005 1.972 2.003 1.950 1.999 29,364,606 +0.03(+1.27%)
Jul 19, 2005 1.981 1.989 1.960 1.974 26,551,620 -0.02(-1.02%)
Jul 18, 2005 1.998 2.017 1.985 1.995 18,890,290 -0.00(-0.14%)
Jul 15, 2005 2.036 2.036 1.988 1.997 18,417,840 -0.04(-2.09%)
Jul 14, 2005 2.085 2.101 2.024 2.040 22,297,028 -0.04(-1.90%)
Jul 13, 2005 2.091 2.099 2.075 2.080 11,093,608 -0.01(-0.52%)
Jul 12, 2005 2.081 2.095 2.071 2.091 25,048,722 +0.02(+0.93%)
Jul 11, 2005 2.075 2.093 2.065 2.071 14,598,667 +0.00(+0.00%)
Jul 08, 2005 2.066 2.106 2.061 2.071 24,267,268 +0.04(+1.73%)
Jul 07, 2005 2.035 2.041 2.009 2.036 23,458,996 -0.01(-0.44%)
Jul 06, 2005 2.068 2.081 2.040 2.045 18,924,766 -0.02(-1.17%)
Jul 05, 2005 2.036 2.106 2.022 2.069 23,573,916 +0.03(+1.34%)
Jul 01, 2005 2.028 2.056 2.017 2.042 18,069,250 +0.00(+0.04%)
Jun 30, 2005 2.044 2.061 2.038 2.041 16,678,718 -0.01(-0.59%)
Jun 29, 2005 2.068 2.080 2.051 2.053 13,981,930 -0.01(-0.55%)
Jun 28, 2005 2.085 2.085 2.052 2.065 13,183,874 -0.01(-0.45%)
Jun 27, 2005 1.991 2.086 1.972 2.074 34,357,240 +0.09(+4.52%)
Jun 24, 2005 2.013 2.024 1.976 1.985 20,448,094 -0.03(-1.32%)
Jun 23, 2005 2.040 2.066 2.011 2.011 14,974,072 -0.03(-1.63%)
Jun 22, 2005 2.032 2.048 2.016 2.044 18,744,724 +0.01(+0.69%)
Jun 21, 2005 2.041 2.082 2.020 2.030 22,239,568 -0.01(-0.54%)
Jun 20, 2005 2.022 2.050 2.002 2.041 21,875,654 +0.04(+1.94%)
Jun 17, 2005 1.960 2.008 1.960 2.003 24,606,920 +0.06(+3.04%)
Jun 16, 2005 1.899 1.947 1.895 1.943 19,801,988 +0.05(+2.63%)
Jun 15, 2005 1.888 1.906 1.876 1.894 22,526,868 +0.01(+0.33%)
Jun 14, 2005 1.870 1.905 1.853 1.887 35,761,816 +0.03(+1.71%)
Jun 13, 2005 1.860 1.865 1.844 1.856 8,209,116 +0.01(+0.30%)
Jun 10, 2005 1.836 1.860 1.834 1.850 9,816,719 +0.03(+1.39%)
Jun 09, 2005 1.792 1.831 1.787 1.825 22,369,810 +0.01(+0.43%)
Jun 08, 2005 1.822 1.858 1.817 1.817 15,091,546 +0.00(+0.24%)
Jun 07, 2005 1.833 1.850 1.807 1.813 18,872,412 -0.05(-2.59%)
Jun 06, 2005 1.856 1.871 1.823 1.861 19,725,374 -0.03(-1.70%)
Jun 03, 2005 1.911 1.915 1.874 1.893 11,162,560 -0.01(-0.60%)
Jun 02, 2005 1.878 1.910 1.875 1.904 18,880,074 +0.03(+1.63%)
Jun 01, 2005 1.838 1.885 1.829 1.874 14,948,534 +0.03(+1.37%)
May 31, 2005 1.862 1.862 1.833 1.848 12,788,039 -0.00(-0.23%)
May 27, 2005 1.831 1.859 1.829 1.853 18,237,800 +0.01(+0.70%)
May 26, 2005 1.824 1.842 1.821 1.840 10,341,520 +0.03(+1.38%)
May 25, 2005 1.792 1.817 1.784 1.815 15,887,048 +0.03(+1.58%)
May 24, 2005 1.760 1.790 1.752 1.786 12,092,135 +0.02(+1.15%)
May 23, 2005 1.748 1.781 1.748 1.766 18,255,676 -0.02(-1.10%)
May 20, 2005 1.779 1.790 1.770 1.786 7,276,988 +0.01(+0.37%)
May 19, 2005 1.752 1.780 1.737 1.779 14,993,226 +0.04(+2.09%)
May 18, 2005 1.723 1.760 1.723 1.743 17,820,256 +0.03(+1.71%)
May 17, 2005 1.656 1.742 1.654 1.713 19,238,880 +0.04(+2.51%)
May 16, 2005 1.656 1.681 1.641 1.671 20,264,222 +0.02(+0.95%)
May 13, 2005 1.699 1.708 1.634 1.656 22,023,774 -0.04(-2.58%)
May 12, 2005 1.766 1.774 1.696 1.699 19,462,336 -0.07(-3.77%)
May 11, 2005 1.746 1.768 1.729 1.766 11,859,741 +0.02(+0.92%)
May 10, 2005 1.797 1.797 1.739 1.750 14,735,294 -0.05(-2.81%)
May 09, 2005 1.788 1.805 1.772 1.800 10,567,530 +0.02(+1.23%)
May 06, 2005 1.799 1.801 1.779 1.779 19,343,584 +0.03(+1.68%)
May 05, 2005 1.723 1.750 1.716 1.749 16,291,821 +0.03(+1.85%)
May 04, 2005 1.677 1.723 1.677 1.717 18,859,644 +0.04(+2.64%)
May 03, 2005 1.676 1.680 1.657 1.673 12,048,720 -0.00(-0.19%)
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.