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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 30, 2005 2.482 2.505 2.438 2.497 12,162,668 +0.02(+0.64%)
Dec 29, 2005 2.453 2.498 2.444 2.481 17,743,824 +0.06(+2.58%)
Dec 28, 2005 2.435 2.446 2.415 2.419 22,032,082 +0.01(+0.39%)
Dec 27, 2005 2.432 2.432 2.385 2.410 14,517,285 -0.05(-1.97%)
Dec 23, 2005 2.445 2.461 2.414 2.458 12,909,010 +0.01(+0.53%)
Dec 22, 2005 2.486 2.486 2.439 2.445 14,655,708 -0.03(-1.05%)
Dec 21, 2005 2.430 2.481 2.429 2.471 24,075,604 +0.08(+3.27%)
Dec 20, 2005 2.362 2.399 2.362 2.393 18,754,168 +0.04(+1.68%)
Dec 19, 2005 2.376 2.411 2.338 2.353 23,460,548 -0.07(-2.89%)
Dec 16, 2005 2.436 2.458 2.413 2.423 17,940,756 -0.04(-1.57%)
Dec 15, 2005 2.488 2.488 2.425 2.462 21,242,928 -0.05(-1.83%)
Dec 14, 2005 2.517 2.517 2.477 2.508 15,750,248 +0.01(+0.56%)
Dec 13, 2005 2.472 2.520 2.465 2.494 15,721,707 +0.00(+0.00%)
Dec 12, 2005 2.523 2.531 2.465 2.494 19,236,508 +0.00(+0.06%)
Dec 09, 2005 2.491 2.500 2.470 2.492 17,372,794 -0.02(-0.79%)
Dec 08, 2005 2.503 2.552 2.488 2.512 19,290,736 -0.00(-0.11%)
Dec 07, 2005 2.581 2.591 2.508 2.515 20,282,530 -0.06(-2.21%)
Dec 06, 2005 2.538 2.581 2.501 2.572 27,364,932 +0.04(+1.77%)
Dec 05, 2005 2.531 2.559 2.509 2.527 28,285,374 +0.00(+0.17%)
Dec 02, 2005 2.489 2.538 2.475 2.523 40,542,224 +0.06(+2.62%)
Dec 01, 2005 2.400 2.464 2.395 2.458 23,586,128 +0.09(+3.79%)
Nov 30, 2005 2.335 2.382 2.330 2.369 22,323,198 +0.01(+0.54%)
Nov 29, 2005 2.325 2.372 2.321 2.356 30,022,082 +0.06(+2.64%)
Nov 28, 2005 2.383 2.391 2.290 2.295 37,723,820 -0.08(-3.19%)
Nov 25, 2005 2.365 2.381 2.356 2.371 7,434,882 -0.00(-0.18%)
Nov 23, 2005 2.358 2.386 2.332 2.375 19,347,818 +0.02(+0.86%)
Nov 22, 2005 2.277 2.366 2.244 2.355 27,031,004 +0.06(+2.74%)
Nov 21, 2005 2.277 2.300 2.265 2.292 19,300,726 +0.02(+0.71%)
Nov 18, 2005 2.293 2.293 2.247 2.276 18,171,936 -0.01(-0.46%)
Nov 17, 2005 2.286 2.319 2.270 2.287 24,562,224 +0.03(+1.52%)
Nov 16, 2005 2.190 2.258 2.177 2.252 16,306,794 +0.07(+3.24%)
Nov 15, 2005 2.166 2.242 2.166 2.181 18,460,198 +0.01(+0.32%)
Nov 14, 2005 2.155 2.207 2.150 2.174 14,590,064 -0.01(-0.56%)
Nov 11, 2005 2.211 2.204 2.145 2.187 35,713,120 -0.03(-1.55%)
Nov 10, 2005 2.279 2.280 2.194 2.221 46,731,300 -0.08(-3.34%)
Nov 09, 2005 2.316 2.326 2.256 2.298 28,068,464 +0.01(+0.35%)
Nov 08, 2005 2.235 2.308 2.204 2.290 28,341,028 +0.05(+2.43%)
Nov 07, 2005 2.296 2.304 2.226 2.235 29,993,540 -0.04(-1.85%)
Nov 04, 2005 2.345 2.359 2.243 2.277 37,408,444 -0.07(-2.99%)
Nov 03, 2005 2.307 2.367 2.297 2.348 34,343,160 +0.09(+3.86%)
Nov 02, 2005 2.249 2.266 2.234 2.260 33,034,564 +0.01(+0.48%)
Nov 01, 2005 2.261 2.273 2.208 2.249 39,257,888 +0.01(+0.47%)
Oct 31, 2005 2.206 2.242 2.202 2.239 21,287,166 +0.06(+2.57%)
Oct 28, 2005 2.150 2.190 2.133 2.183 25,809,458 +0.05(+2.57%)
Oct 27, 2005 2.214 2.226 2.114 2.128 29,946,448 -0.09(-3.97%)
Oct 26, 2005 2.202 2.259 2.192 2.216 19,738,826 +0.00(+0.02%)
Oct 25, 2005 2.214 2.257 2.189 2.216 30,411,664 +0.00(+0.16%)
Oct 24, 2005 2.137 2.217 2.134 2.212 23,784,486 +0.09(+4.05%)
Oct 21, 2005 2.072 2.130 2.070 2.126 41,187,248 +0.06(+2.93%)
Oct 20, 2005 2.190 2.204 2.033 2.065 43,524,740 -0.13(-6.13%)
Oct 19, 2005 2.139 2.203 2.086 2.200 37,679,584 +0.06(+2.87%)
Oct 18, 2005 2.260 2.277 2.139 2.139 36,980,332 -0.08(-3.71%)
Oct 17, 2005 2.220 2.238 2.205 2.221 22,761,298 +0.04(+1.93%)
Oct 14, 2005 2.207 2.213 2.123 2.179 36,226,856 -0.01(-0.64%)
Oct 13, 2005 2.185 2.209 2.120 2.193 45,168,692 -0.04(-2.00%)
Oct 12, 2005 2.286 2.291 2.218 2.238 39,741,656 -0.02(-0.92%)
Oct 11, 2005 2.249 2.277 2.237 2.259 37,702,416 +0.05(+2.14%)
Oct 10, 2005 2.267 2.268 2.200 2.212 27,053,838 -0.03(-1.19%)
Oct 07, 2005 2.185 2.283 2.197 2.238 45,646,752 +0.09(+4.11%)
Oct 06, 2005 2.155 2.239 2.102 2.150 63,942,840 -0.11(-4.68%)
Oct 05, 2005 2.378 2.378 2.255 2.255 46,370,260 -0.13(-5.48%)
Oct 04, 2005 2.529 2.535 2.386 2.386 36,079,868 -0.14(-5.65%)
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.