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 )

13.97 +0.15 (+1.09%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 20, 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 (%)
Feb 28, 2005 1.863 1.877 1.797 1.825 38,166,528 -0.04(-2.03%)
Feb 25, 2005 1.823 1.864 1.811 1.862 46,735,344 +0.06(+3.32%)
Feb 24, 2005 1.799 1.805 1.784 1.803 37,036,588 +0.04(+2.25%)
Feb 23, 2005 1.765 1.772 1.742 1.763 36,648,800 +0.03(+1.73%)
Feb 22, 2005 1.739 1.764 1.720 1.733 57,866,244 +0.04(+2.54%)
Feb 18, 2005 1.683 1.697 1.679 1.690 39,402,108 +0.01(+0.78%)
Feb 17, 2005 1.692 1.713 1.673 1.677 23,497,380 -0.01(-0.51%)
Feb 16, 2005 1.653 1.686 1.644 1.686 25,048,540 +0.03(+1.85%)
Feb 15, 2005 1.655 1.671 1.646 1.655 28,133,474 -0.01(-0.87%)
Feb 14, 2005 1.670 1.692 1.670 1.670 13,329,268 +0.00(+0.22%)
Feb 11, 2005 1.671 1.692 1.654 1.666 38,881,932 -0.01(-0.67%)
Feb 10, 2005 1.681 1.681 1.658 1.677 37,449,788 -0.00(-0.11%)
Feb 09, 2005 1.686 1.737 1.679 1.679 72,987,368 -0.01(-0.55%)
Feb 08, 2005 1.647 1.689 1.645 1.688 41,295,592 +0.05(+3.15%)
Feb 07, 2005 1.595 1.643 1.591 1.637 31,279,918 +0.05(+2.89%)
Feb 04, 2005 1.585 1.619 1.579 1.591 40,708,556 +0.01(+0.35%)
Feb 03, 2005 1.542 1.586 1.537 1.585 26,265,396 +0.04(+2.54%)
Feb 02, 2005 1.541 1.554 1.537 1.546 8,768,059 +0.01(+0.58%)
Feb 01, 2005 1.532 1.541 1.523 1.537 23,978,774 +0.02(+1.11%)
Jan 31, 2005 1.499 1.526 1.494 1.520 15,270,890 +0.03(+2.14%)
Jan 28, 2005 1.484 1.489 1.474 1.488 9,634,568 -0.00(-0.33%)
Jan 27, 2005 1.479 1.506 1.475 1.493 15,821,819 -0.01(-0.42%)
Jan 26, 2005 1.483 1.501 1.476 1.499 17,826,290 +0.02(+1.49%)
Jan 25, 2005 1.471 1.487 1.461 1.477 16,866,176 +0.01(+0.79%)
Jan 24, 2005 1.443 1.466 1.443 1.466 14,059,382 +0.03(+2.08%)
Jan 21, 2005 1.428 1.450 1.419 1.436 19,262,450 +0.02(+1.67%)
Jan 20, 2005 1.417 1.426 1.412 1.412 20,417,796 -0.03(-2.05%)
Jan 19, 2005 1.437 1.445 1.436 1.442 17,637,744 +0.00(+0.00%)
Jan 18, 2005 1.440 1.446 1.421 1.442 28,593,472 -0.02(-1.41%)
Jan 14, 2005 1.440 1.466 1.440 1.462 15,970,249 +0.02(+1.11%)
Jan 13, 2005 1.425 1.455 1.424 1.446 18,754,312 +0.02(+1.23%)
Jan 12, 2005 1.428 1.430 1.399 1.429 15,944,842 +0.01(+0.69%)
Jan 11, 2005 1.426 1.439 1.417 1.419 21,384,596 -0.00(-0.29%)
Jan 10, 2005 1.428 1.450 1.412 1.423 19,834,774 +0.00(+0.29%)
Jan 07, 2005 1.428 1.428 1.400 1.419 13,810,662 +0.01(+0.80%)
Jan 06, 2005 1.412 1.413 1.395 1.408 25,793,362 +0.01(+0.64%)
Jan 05, 2005 1.426 1.426 1.391 1.399 17,006,584 -0.01(-0.87%)
Jan 04, 2005 1.447 1.453 1.404 1.411 21,507,618 -0.04(-2.48%)
Jan 03, 2005 1.499 1.505 1.431 1.447 15,886,005 -0.04(-2.71%)
Dec 31, 2004 1.496 1.496 1.483 1.487 5,247,195 -0.01(-0.60%)
Dec 30, 2004 1.510 1.513 1.492 1.496 10,182,822 -0.01(-0.87%)
Dec 29, 2004 1.492 1.517 1.486 1.509 12,014,794 +0.03(+1.94%)
Dec 28, 2004 1.477 1.481 1.472 1.481 6,244,751 +0.01(+0.51%)
Dec 27, 2004 1.464 1.483 1.463 1.473 13,602,058 -0.01(-0.40%)
Dec 23, 2004 1.458 1.480 1.455 1.479 16,836,758 +0.01(+0.69%)
Dec 22, 2004 1.458 1.469 1.446 1.469 23,870,462 +0.00(+0.33%)
Dec 21, 2004 1.456 1.471 1.449 1.464 10,804,623 +0.02(+1.32%)
Dec 20, 2004 1.426 1.453 1.423 1.445 22,027,792 +0.03(+2.14%)
Dec 17, 2004 1.419 1.426 1.407 1.415 11,528,051 +0.00(+0.11%)
Dec 16, 2004 1.412 1.423 1.400 1.413 13,977,812 -0.00(-0.05%)
Dec 15, 2004 1.378 1.415 1.369 1.414 24,972,318 +0.04(+3.22%)
Dec 14, 2004 1.372 1.376 1.361 1.370 13,611,418 -0.00(-0.03%)
Dec 13, 2004 1.352 1.370 1.352 1.370 11,984,039 +0.02(+1.69%)
Dec 10, 2004 1.327 1.364 1.327 1.348 17,641,756 +0.01(+1.01%)
Dec 09, 2004 1.364 1.364 1.326 1.334 29,981,492 -0.04(-2.83%)
Dec 08, 2004 1.366 1.376 1.354 1.373 23,467,962 +0.01(+0.60%)
Dec 07, 2004 1.412 1.415 1.365 1.365 14,809,554 -0.05(-3.23%)
Dec 06, 2004 1.425 1.430 1.410 1.410 10,172,125 +0.00(+0.16%)
Dec 03, 2004 1.419 1.420 1.400 1.408 9,236,081 +0.01(+0.59%)
Dec 02, 2004 1.449 1.449 1.391 1.400 14,742,694 -0.05(-3.18%)
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.