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 )

13.84 +0.08 (+0.58%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 13, 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 (%)
Mar 31, 2005 1.664 1.689 1.653 1.680 20,935,858 +0.05(+2.77%)
Mar 30, 2005 1.599 1.647 1.587 1.635 27,407,396 +0.05(+3.17%)
Mar 29, 2005 1.629 1.634 1.577 1.585 22,914,660 -0.02(-1.12%)
Mar 28, 2005 1.620 1.620 1.602 1.603 15,694,990 -0.02(-1.17%)
Mar 24, 2005 1.620 1.647 1.609 1.622 18,845,296 +0.02(+1.02%)
Mar 23, 2005 1.618 1.628 1.602 1.605 27,058,968 -0.04(-2.40%)
Mar 22, 2005 1.698 1.709 1.628 1.645 23,217,068 -0.05(-2.96%)
Mar 21, 2005 1.685 1.699 1.682 1.695 17,272,772 -0.01(-0.45%)
Mar 18, 2005 1.728 1.732 1.690 1.703 21,902,250 -0.02(-0.95%)
Mar 17, 2005 1.656 1.724 1.650 1.719 29,726,736 +0.06(+3.72%)
Mar 16, 2005 1.626 1.673 1.617 1.657 28,936,530 +0.01(+0.48%)
Mar 15, 2005 1.690 1.690 1.643 1.649 32,992,744 -0.04(-2.43%)
Mar 14, 2005 1.711 1.720 1.682 1.690 32,013,204 -0.03(-1.96%)
Mar 11, 2005 1.755 1.784 1.712 1.724 21,874,638 -0.02(-1.11%)
Mar 10, 2005 1.795 1.795 1.726 1.744 23,894,200 -0.04(-2.43%)
Mar 09, 2005 1.831 1.853 1.785 1.787 20,993,710 -0.06(-2.99%)
Mar 08, 2005 1.858 1.862 1.839 1.842 31,538,556 -0.03(-1.54%)
Mar 07, 2005 1.886 1.901 1.861 1.871 25,333,926 -0.01(-0.71%)
Mar 04, 2005 1.864 1.899 1.856 1.884 23,523,420 +0.06(+3.23%)
Mar 03, 2005 1.844 1.857 1.818 1.825 31,395,240 +0.01(+0.67%)
Mar 02, 2005 1.734 1.819 1.734 1.813 30,204,014 +0.05(+2.56%)
Mar 01, 2005 1.823 1.831 1.763 1.768 38,453,188 -0.09(-4.73%)
Feb 28, 2005 1.895 1.909 1.828 1.856 37,527,556 -0.04(-2.03%)
Feb 25, 2005 1.854 1.896 1.842 1.894 45,952,912 +0.06(+3.32%)
Feb 24, 2005 1.829 1.836 1.814 1.833 36,416,532 +0.04(+2.25%)
Feb 23, 2005 1.795 1.802 1.771 1.793 36,035,236 +0.03(+1.73%)
Feb 22, 2005 1.768 1.794 1.750 1.763 56,897,464 +0.04(+2.54%)
Feb 18, 2005 1.711 1.726 1.707 1.719 38,742,448 +0.01(+0.78%)
Feb 17, 2005 1.721 1.742 1.701 1.706 23,103,994 -0.01(-0.51%)
Feb 16, 2005 1.681 1.715 1.672 1.714 24,629,184 +0.03(+1.85%)
Feb 15, 2005 1.683 1.699 1.674 1.683 27,662,470 -0.01(-0.87%)
Feb 14, 2005 1.698 1.721 1.698 1.698 13,106,112 +0.00(+0.22%)
Feb 11, 2005 1.699 1.721 1.682 1.694 38,230,984 -0.01(-0.67%)
Feb 10, 2005 1.709 1.710 1.687 1.706 36,822,812 -0.00(-0.11%)
Feb 09, 2005 1.715 1.766 1.707 1.707 71,765,432 -0.01(-0.55%)
Feb 08, 2005 1.675 1.718 1.673 1.717 40,604,232 +0.05(+3.15%)
Feb 07, 2005 1.622 1.671 1.618 1.664 30,756,238 +0.05(+2.89%)
Feb 04, 2005 1.612 1.647 1.606 1.618 40,027,024 +0.01(+0.35%)
Feb 03, 2005 1.569 1.613 1.563 1.612 25,825,668 +0.04(+2.54%)
Feb 02, 2005 1.567 1.581 1.563 1.572 8,621,266 +0.01(+0.58%)
Feb 01, 2005 1.558 1.568 1.548 1.563 23,577,328 +0.02(+1.11%)
Jan 31, 2005 1.524 1.552 1.519 1.546 15,015,229 +0.03(+2.14%)
Jan 28, 2005 1.510 1.515 1.499 1.514 9,473,268 -0.00(-0.33%)
Jan 27, 2005 1.504 1.532 1.500 1.518 15,556,934 -0.01(-0.42%)
Jan 26, 2005 1.508 1.527 1.501 1.525 17,527,848 +0.02(+1.49%)
Jan 25, 2005 1.496 1.512 1.485 1.502 16,583,808 +0.01(+0.79%)
Jan 24, 2005 1.467 1.491 1.467 1.491 13,824,003 +0.03(+2.08%)
Jan 21, 2005 1.453 1.475 1.443 1.460 18,939,962 +0.02(+1.67%)
Jan 20, 2005 1.441 1.451 1.436 1.436 20,075,966 -0.03(-2.05%)
Jan 19, 2005 1.461 1.470 1.461 1.466 17,342,458 +0.00(+0.00%)
Jan 18, 2005 1.464 1.471 1.445 1.466 28,114,768 -0.02(-1.41%)
Jan 14, 2005 1.465 1.491 1.464 1.487 15,702,879 +0.02(+1.11%)
Jan 13, 2005 1.449 1.479 1.448 1.471 18,440,332 +0.02(+1.23%)
Jan 12, 2005 1.453 1.455 1.423 1.453 15,677,898 +0.01(+0.69%)
Jan 11, 2005 1.451 1.463 1.441 1.443 21,026,580 -0.00(-0.29%)
Jan 10, 2005 1.453 1.475 1.436 1.447 19,502,706 +0.00(+0.29%)
Jan 07, 2005 1.453 1.453 1.424 1.443 13,579,447 +0.01(+0.80%)
Jan 06, 2005 1.436 1.437 1.419 1.432 25,361,538 +0.01(+0.64%)
Jan 05, 2005 1.450 1.450 1.415 1.423 16,721,864 -0.01(-0.87%)
Jan 04, 2005 1.472 1.477 1.428 1.435 21,147,544 -0.04(-2.48%)
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.