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 )

13.86 +0.36 (+2.63%)
Streaming Delayed Price Updated: 12:07 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 (%)
Dec 30, 2005 2.649 2.673 2.602 2.665 11,397,005 +0.02(+0.64%)
Dec 29, 2005 2.617 2.666 2.608 2.648 16,626,817 +0.07(+2.58%)
Dec 28, 2005 2.599 2.610 2.577 2.582 20,645,120 +0.01(+0.39%)
Dec 27, 2005 2.595 2.595 2.545 2.571 13,603,395 -0.05(-1.97%)
Dec 23, 2005 2.609 2.627 2.576 2.623 12,096,364 +0.01(+0.53%)
Dec 22, 2005 2.653 2.653 2.603 2.609 13,733,104 -0.03(-1.05%)
Dec 21, 2005 2.593 2.647 2.592 2.637 22,560,000 +0.08(+3.27%)
Dec 20, 2005 2.521 2.561 2.521 2.553 17,573,558 +0.04(+1.68%)
Dec 19, 2005 2.536 2.573 2.495 2.511 21,983,664 -0.07(-2.89%)
Dec 16, 2005 2.599 2.623 2.575 2.586 16,811,352 -0.04(-1.57%)
Dec 15, 2005 2.655 2.655 2.588 2.627 19,905,646 -0.05(-1.83%)
Dec 14, 2005 2.687 2.687 2.643 2.676 14,758,741 +0.01(+0.56%)
Dec 13, 2005 2.638 2.690 2.630 2.661 14,731,996 +0.00(+0.00%)
Dec 12, 2005 2.692 2.701 2.630 2.661 18,025,534 +0.00(+0.06%)
Dec 09, 2005 2.659 2.668 2.636 2.660 16,279,144 -0.02(-0.79%)
Dec 08, 2005 2.672 2.724 2.655 2.681 18,076,348 -0.00(-0.11%)
Dec 07, 2005 2.754 2.765 2.676 2.684 19,005,706 -0.06(-2.21%)
Dec 06, 2005 2.709 2.754 2.669 2.745 25,642,258 +0.05(+1.77%)
Dec 05, 2005 2.702 2.731 2.678 2.697 26,504,756 +0.00(+0.17%)
Dec 02, 2005 2.657 2.708 2.641 2.692 37,990,016 +0.07(+2.62%)
Dec 01, 2005 2.561 2.629 2.556 2.623 22,101,338 +0.10(+3.79%)
Nov 30, 2005 2.491 2.542 2.487 2.528 20,917,910 +0.01(+0.54%)
Nov 29, 2005 2.481 2.531 2.476 2.514 28,132,136 +0.06(+2.64%)
Nov 28, 2005 2.543 2.552 2.444 2.450 35,349,036 -0.08(-3.19%)
Nov 25, 2005 2.524 2.541 2.514 2.530 6,966,842 -0.00(-0.18%)
Nov 23, 2005 2.516 2.546 2.489 2.535 18,129,836 +0.02(+0.86%)
Nov 22, 2005 2.430 2.525 2.395 2.513 25,329,352 +0.07(+2.74%)
Nov 21, 2005 2.430 2.455 2.417 2.446 18,085,708 +0.02(+0.71%)
Nov 18, 2005 2.447 2.447 2.398 2.429 17,027,978 -0.01(-0.46%)
Nov 17, 2005 2.440 2.475 2.423 2.440 23,015,986 +0.04(+1.52%)
Nov 16, 2005 2.337 2.409 2.324 2.404 15,280,251 +0.08(+3.24%)
Nov 15, 2005 2.312 2.393 2.312 2.328 17,298,094 +0.01(+0.32%)
Nov 14, 2005 2.300 2.355 2.294 2.321 13,671,592 -0.01(-0.56%)
Nov 11, 2005 2.359 2.352 2.289 2.334 33,464,912 -0.04(-1.55%)
Nov 10, 2005 2.432 2.433 2.341 2.370 43,789,480 -0.08(-3.34%)
Nov 09, 2005 2.472 2.483 2.408 2.452 26,301,502 +0.01(+0.35%)
Nov 08, 2005 2.386 2.463 2.352 2.444 26,556,908 +0.06(+2.43%)
Nov 07, 2005 2.450 2.458 2.376 2.386 28,105,392 -0.04(-1.85%)
Nov 04, 2005 2.503 2.518 2.394 2.430 35,053,512 -0.07(-2.98%)
Nov 03, 2005 2.462 2.526 2.451 2.505 32,181,196 +0.09(+3.86%)
Nov 02, 2005 2.401 2.418 2.384 2.412 30,954,978 +0.01(+0.48%)
Nov 01, 2005 2.412 2.426 2.357 2.401 36,786,532 +0.01(+0.47%)
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%)
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.