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 )

13.79 +0.29 (+2.15%)
Streaming Delayed Price Updated: 12:34 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 (%)
Jun 30, 2005 1.951 1.968 1.946 1.949 17,466,582 -0.01(-0.59%)
Jun 29, 2005 1.974 1.986 1.959 1.961 14,642,404 -0.01(-0.55%)
Jun 28, 2005 1.991 1.991 1.960 1.972 13,806,650 -0.01(-0.45%)
Jun 27, 2005 1.901 1.992 1.883 1.981 35,980,196 +0.09(+4.52%)
Jun 24, 2005 1.923 1.933 1.886 1.895 21,414,014 -0.03(-1.32%)
Jun 23, 2005 1.948 1.972 1.920 1.920 15,681,413 -0.03(-1.63%)
Jun 22, 2005 1.940 1.956 1.925 1.952 19,630,182 +0.01(+0.69%)
Jun 21, 2005 1.949 1.988 1.929 1.939 23,290,114 -0.01(-0.54%)
Jun 20, 2005 1.931 1.957 1.911 1.949 22,909,010 +0.04(+1.94%)
Jun 17, 2005 1.871 1.917 1.871 1.912 25,769,294 +0.06(+3.04%)
Jun 16, 2005 1.813 1.859 1.810 1.856 20,737,388 +0.05(+2.63%)
Jun 15, 2005 1.803 1.820 1.791 1.808 23,590,986 +0.01(+0.33%)
Jun 14, 2005 1.785 1.819 1.770 1.802 37,451,124 +0.03(+1.71%)
Jun 13, 2005 1.776 1.781 1.761 1.772 8,596,896 +0.01(+0.30%)
Jun 10, 2005 1.753 1.776 1.751 1.767 10,280,438 +0.02(+1.39%)
Jun 09, 2005 1.711 1.749 1.707 1.742 23,426,508 +0.01(+0.43%)
Jun 08, 2005 1.739 1.774 1.735 1.735 15,804,436 +0.00(+0.24%)
Jun 07, 2005 1.750 1.767 1.725 1.731 19,763,902 -0.05(-2.59%)
Jun 06, 2005 1.772 1.787 1.741 1.777 20,657,156 -0.03(-1.70%)
Jun 03, 2005 1.825 1.828 1.789 1.808 11,689,853 -0.01(-0.60%)
Jun 02, 2005 1.793 1.824 1.790 1.818 19,771,926 +0.03(+1.63%)
Jun 01, 2005 1.755 1.800 1.747 1.789 15,654,668 +0.02(+1.37%)
May 31, 2005 1.778 1.778 1.750 1.765 13,392,116 -0.00(-0.23%)
May 27, 2005 1.749 1.775 1.747 1.769 19,099,310 +0.01(+0.70%)
May 26, 2005 1.742 1.759 1.739 1.757 10,830,030 +0.02(+1.38%)
May 25, 2005 1.711 1.735 1.704 1.733 16,637,515 +0.03(+1.58%)
May 24, 2005 1.681 1.709 1.673 1.706 12,663,339 +0.02(+1.15%)
May 23, 2005 1.670 1.701 1.670 1.686 19,118,032 -0.02(-1.10%)
May 20, 2005 1.699 1.709 1.690 1.705 7,620,736 +0.01(+0.37%)
May 19, 2005 1.673 1.700 1.658 1.699 15,701,471 +0.03(+2.09%)
May 18, 2005 1.645 1.681 1.645 1.664 18,662,044 +0.03(+1.71%)
May 17, 2005 1.582 1.663 1.580 1.636 20,147,680 +0.04(+2.51%)
May 16, 2005 1.582 1.605 1.567 1.596 21,221,456 +0.01(+0.95%)
May 13, 2005 1.623 1.631 1.561 1.581 23,064,126 -0.04(-2.58%)
May 12, 2005 1.686 1.694 1.619 1.623 20,381,692 -0.06(-3.77%)
May 11, 2005 1.667 1.689 1.651 1.686 12,419,968 +0.02(+0.92%)
May 10, 2005 1.716 1.716 1.661 1.671 15,431,355 -0.05(-2.81%)
May 09, 2005 1.708 1.724 1.692 1.719 11,066,715 +0.02(+1.23%)
May 06, 2005 1.718 1.720 1.698 1.698 20,257,330 +0.03(+1.68%)
May 05, 2005 1.645 1.671 1.639 1.670 17,061,410 +0.03(+1.85%)
May 04, 2005 1.601 1.645 1.601 1.640 19,750,530 +0.04(+2.65%)
May 03, 2005 1.600 1.604 1.582 1.598 12,617,874 -0.00(-0.19%)
May 02, 2005 1.584 1.607 1.557 1.601 7,893,526 +0.03(+2.10%)
Apr 29, 2005 1.580 1.582 1.542 1.568 9,825,788 +0.02(+1.26%)
Apr 28, 2005 1.579 1.581 1.544 1.548 15,055,600 -0.04(-2.52%)
Apr 27, 2005 1.640 1.640 1.588 1.588 13,452,291 -0.05(-3.15%)
Apr 26, 2005 1.617 1.646 1.617 1.640 12,413,282 +0.00(+0.25%)
Apr 25, 2005 1.594 1.646 1.594 1.636 15,467,460 +0.04(+2.63%)
Apr 22, 2005 1.643 1.643 1.586 1.594 12,232,759 -0.03(-1.84%)
Apr 21, 2005 1.617 1.625 1.575 1.624 12,662,002 +0.04(+2.79%)
Apr 20, 2005 1.598 1.612 1.578 1.580 17,483,966 -0.01(-0.80%)
Apr 19, 2005 1.559 1.594 1.559 1.593 15,163,914 +0.06(+3.88%)
Apr 18, 2005 1.505 1.541 1.502 1.533 19,634,192 -0.00(-0.32%)
Apr 15, 2005 1.570 1.587 1.535 1.538 28,695,100 -0.05(-3.15%)
Apr 14, 2005 1.624 1.631 1.574 1.588 18,291,638 -0.04(-2.30%)
Apr 13, 2005 1.656 1.662 1.624 1.625 14,600,950 -0.03(-1.67%)
Apr 12, 2005 1.656 1.658 1.615 1.653 17,972,046 -0.00(-0.16%)
Apr 11, 2005 1.664 1.670 1.649 1.656 9,930,090 -0.00(-0.16%)
Apr 08, 2005 1.678 1.678 1.648 1.658 12,088,341 -0.02(-1.00%)
Apr 07, 2005 1.670 1.690 1.646 1.675 15,867,284 +0.01(+0.52%)
Apr 06, 2005 1.668 1.683 1.656 1.667 14,770,775 +0.01(+0.75%)
Apr 05, 2005 1.694 1.705 1.648 1.654 20,060,762 -0.01(-0.87%)
Apr 04, 2005 1.677 1.712 1.662 1.669 24,615,284 -0.01(-0.40%)
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.